Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.53 | 64.60 | 63.53 | 64.02 | 228,846 | +0.42(+0.66%) |
Apr 27, 2018 | 70.50 | 70.50 | 62.20 | 63.60 | 506,462 | -4.36(-6.42%) |
Apr 26, 2018 | 67.75 | 68.96 | 67.28 | 67.96 | 155,509 | +0.28(+0.41%) |
Apr 25, 2018 | 67.83 | 68.23 | 66.85 | 67.68 | 83,455 | -0.02(-0.03%) |
Apr 24, 2018 | 68.52 | 68.68 | 66.99 | 67.70 | 59,272 | -0.52(-0.76%) |
Apr 23, 2018 | 68.66 | 69.60 | 67.90 | 68.22 | 90,636 | +0.04(+0.06%) |
Apr 20, 2018 | 67.82 | 68.34 | 66.88 | 68.18 | 75,979 | +0.36(+0.53%) |
Apr 19, 2018 | 68.41 | 68.71 | 67.63 | 67.82 | 94,937 | -1.01(-1.47%) |
Apr 18, 2018 | 68.99 | 68.99 | 68.10 | 68.83 | 176,951 | +0.02(+0.03%) |
Apr 17, 2018 | 67.44 | 69.04 | 66.08 | 68.81 | 166,351 | +1.70(+2.53%) |
Apr 16, 2018 | 66.77 | 67.93 | 66.26 | 67.11 | 142,692 | +0.69(+1.04%) |
Apr 13, 2018 | 66.69 | 66.69 | 65.34 | 66.42 | 84,041 | +0.08(+0.12%) |
Apr 12, 2018 | 65.45 | 66.46 | 65.17 | 66.34 | 87,514 | +1.13(+1.73%) |
Apr 11, 2018 | 64.17 | 65.70 | 63.83 | 65.21 | 103,528 | +0.71(+1.10%) |
Apr 10, 2018 | 63.73 | 64.83 | 63.19 | 64.50 | 104,346 | +1.54(+2.45%) |
Apr 09, 2018 | 63.30 | 64.30 | 62.90 | 62.96 | 80,150 | -0.08(-0.13%) |
Apr 06, 2018 | 63.75 | 64.99 | 62.37 | 63.04 | 149,843 | -1.34(-2.08%) |
Apr 05, 2018 | 64.23 | 64.78 | 63.66 | 64.38 | 119,121 | +0.73(+1.15%) |
Apr 04, 2018 | 63.30 | 63.93 | 62.41 | 63.65 | 166,967 | -0.68(-1.06%) |
Apr 03, 2018 | 62.37 | 64.47 | 61.95 | 64.33 | 167,873 | +2.33(+3.76%) |
Apr 02, 2018 | 62.42 | 64.88 | 61.72 | 62.00 | 164,368 | -3.27(-5.01%) |
Mar 29, 2018 | 65.27 | 65.27 | 65.27 | 0 | +1.66(+2.61%) | |
Mar 28, 2018 | 63.68 | 64.12 | 61.51 | 63.61 | 140,245 | -0.09(-0.14%) |
Mar 27, 2018 | 65.28 | 65.28 | 63.49 | 63.70 | 187,683 | -1.21(-1.86%) |
Mar 26, 2018 | 65.46 | 65.46 | 63.78 | 64.91 | 212,880 | +0.53(+0.82%) |
Mar 23, 2018 | 65.41 | 66.35 | 64.20 | 64.38 | 196,580 | -0.86(-1.32%) |
Mar 22, 2018 | 66.92 | 68.18 | 65.22 | 65.24 | 439,362 | -2.23(-3.31%) |
Mar 21, 2018 | 67.26 | 68.23 | 67.09 | 67.47 | 93,167 | +0.23(+0.34%) |
Mar 20, 2018 | 66.94 | 67.49 | 66.94 | 67.24 | 125,651 | +0.40(+0.60%) |
Mar 19, 2018 | 67.40 | 67.53 | 65.81 | 66.84 | 241,691 | -0.83(-1.23%) |
Mar 16, 2018 | 66.72 | 67.95 | 66.53 | 67.67 | 249,698 | +0.95(+1.42%) |
Mar 15, 2018 | 67.29 | 68.14 | 66.64 | 66.72 | 138,152 | -0.59(-0.88%) |
Mar 14, 2018 | 67.98 | 68.07 | 67.00 | 67.31 | 154,482 | -0.42(-0.62%) |
Mar 13, 2018 | 68.44 | 69.27 | 67.54 | 67.73 | 106,784 | -0.46(-0.67%) |
Mar 12, 2018 | 68.74 | 69.39 | 67.76 | 68.19 | 180,316 | -0.27(-0.39%) |
Mar 09, 2018 | 67.64 | 69.00 | 67.14 | 68.46 | 303,385 | +1.38(+2.06%) |
Mar 08, 2018 | 67.10 | 67.61 | 66.39 | 67.08 | 154,855 | -0.02(-0.03%) |
Mar 07, 2018 | 65.49 | 67.83 | 65.49 | 67.10 | 264,205 | +1.55(+2.36%) |
Mar 06, 2018 | 64.63 | 65.77 | 64.00 | 65.55 | 319,872 | +1.56(+2.44%) |
Mar 05, 2018 | 63.01 | 64.36 | 62.66 | 63.99 | 419,092 | +0.66(+1.04%) |
Mar 02, 2018 | 61.53 | 63.57 | 61.51 | 63.33 | 297,290 | +1.18(+1.90%) |
Mar 01, 2018 | 63.33 | 63.75 | 61.63 | 62.15 | 209,558 | -0.99(-1.57%) |
Feb 28, 2018 | 64.72 | 64.72 | 63.13 | 63.14 | 145,900 | -1.14(-1.77%) |
Feb 27, 2018 | 64.48 | 65.00 | 64.13 | 64.28 | 287,459 | -0.14(-0.22%) |
Feb 26, 2018 | 64.03 | 64.95 | 63.65 | 64.42 | 221,523 | +0.38(+0.59%) |
Feb 23, 2018 | 63.92 | 64.27 | 63.27 | 64.04 | 231,291 | +0.55(+0.87%) |
Feb 22, 2018 | 63.21 | 63.49 | 379,901 | -0.51(-0.80%) | ||
Feb 21, 2018 | 63.32 | 65.55 | 63.10 | 64.00 | 295,600 | +0.89(+1.41%) |
Feb 20, 2018 | 63.03 | 63.94 | 62.18 | 63.11 | 187,240 | +0.03(+0.05%) |
Feb 16, 2018 | 63.08 | 63.08 | 63.08 | 0 | +1.12(+1.81%) | |
Feb 15, 2018 | 60.90 | 62.01 | 60.90 | 61.96 | 309,510 | +1.51(+2.50%) |
Feb 14, 2018 | 59.34 | 60.97 | 58.86 | 60.45 | 245,707 | +0.67(+1.12%) |
Feb 13, 2018 | 59.62 | 60.11 | 59.44 | 59.78 | 296,700 | -0.25(-0.42%) |
Feb 12, 2018 | 58.94 | 60.33 | 57.81 | 60.03 | 372,639 | +1.12(+1.90%) |
Feb 09, 2018 | 59.03 | 60.77 | 57.60 | 58.91 | 661,775 | +1.21(+2.10%) |
Feb 08, 2018 | 59.83 | 60.84 | 57.66 | 57.70 | 676,007 | -2.22(-3.70%) |
Feb 07, 2018 | 57.94 | 61.25 | 57.77 | 59.92 | 678,917 | +1.70(+2.92%) |
Feb 06, 2018 | 55.22 | 59.20 | 54.12 | 58.22 | 721,081 | +2.06(+3.67%) |
Feb 05, 2018 | 54.08 | 56.41 | 54.01 | 56.16 | 751,808 | +1.56(+2.86%) |
Feb 02, 2018 | 54.68 | 56.74 | 50.50 | 54.60 | 3,294,522 | -12.00(-18.02%) |