Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.74 | 65.89 | 64.58 | 64.61 | 238,566 | -0.83(-1.27%) |
Apr 27, 2018 | 65.56 | 66.10 | 64.83 | 65.44 | 103,991 | -0.16(-0.24%) |
Apr 26, 2018 | 66.83 | 68.65 | 65.04 | 65.60 | 161,545 | -1.19(-1.78%) |
Apr 25, 2018 | 65.65 | 67.21 | 65.11 | 66.79 | 269,144 | +1.08(+1.65%) |
Apr 24, 2018 | 66.78 | 67.01 | 64.83 | 65.70 | 130,411 | -0.69(-1.04%) |
Apr 23, 2018 | 66.58 | 67.71 | 66.16 | 66.39 | 90,756 | +0.06(+0.09%) |
Apr 20, 2018 | 66.32 | 66.45 | 65.62 | 66.33 | 112,446 | -0.23(-0.34%) |
Apr 19, 2018 | 67.50 | 67.83 | 66.50 | 66.56 | 147,240 | -1.04(-1.53%) |
Apr 18, 2018 | 67.56 | 68.21 | 67.39 | 67.60 | 99,807 | +0.29(+0.43%) |
Apr 17, 2018 | 67.37 | 67.83 | 66.65 | 67.30 | 125,955 | +0.49(+0.73%) |
Apr 16, 2018 | 66.29 | 67.03 | 66.27 | 66.81 | 107,239 | +1.19(+1.81%) |
Apr 13, 2018 | 65.94 | 66.19 | 65.31 | 65.63 | 105,116 | +0.02(+0.03%) |
Apr 12, 2018 | 64.99 | 66.02 | 64.90 | 65.61 | 132,329 | +1.05(+1.62%) |
Apr 11, 2018 | 64.21 | 64.66 | 63.72 | 64.56 | 111,759 | +0.00(+0.00%) |
Apr 10, 2018 | 63.96 | 64.85 | 63.13 | 64.56 | 142,721 | +1.76(+2.81%) |
Apr 09, 2018 | 63.22 | 63.68 | 62.53 | 62.80 | 144,561 | +0.14(+0.23%) |
Apr 06, 2018 | 64.60 | 65.49 | 62.13 | 62.66 | 223,614 | -2.71(-4.15%) |
Apr 05, 2018 | 64.80 | 65.58 | 64.31 | 65.37 | 164,724 | +1.17(+1.82%) |
Apr 04, 2018 | 62.66 | 64.33 | 62.37 | 64.20 | 193,999 | +0.42(+0.66%) |
Apr 03, 2018 | 63.14 | 63.88 | 62.62 | 63.78 | 224,225 | +0.90(+1.44%) |
Apr 02, 2018 | 65.25 | 65.25 | 62.33 | 62.87 | 171,203 | -2.50(-3.82%) |
Mar 29, 2018 | 65.37 | 65.37 | 65.37 | 0 | +1.39(+2.16%) | |
Mar 28, 2018 | 63.50 | 64.33 | 62.89 | 63.99 | 234,707 | +0.59(+0.94%) |
Mar 27, 2018 | 64.74 | 64.98 | 63.17 | 63.39 | 291,741 | -1.20(-1.85%) |
Mar 26, 2018 | 64.30 | 64.71 | 63.13 | 64.59 | 163,546 | +1.64(+2.60%) |
Mar 23, 2018 | 65.06 | 65.19 | 62.95 | 62.95 | 329,816 | -1.61(-2.50%) |
Mar 22, 2018 | 66.67 | 66.89 | 64.56 | 64.56 | 202,654 | -3.00(-4.44%) |
Mar 21, 2018 | 67.45 | 68.40 | 67.04 | 67.56 | 128,640 | +0.23(+0.34%) |
Mar 20, 2018 | 67.69 | 68.10 | 67.12 | 67.33 | 93,703 | -0.34(-0.50%) |
Mar 19, 2018 | 67.86 | 67.86 | 66.66 | 67.67 | 122,400 | -0.45(-0.66%) |
Mar 16, 2018 | 66.78 | 68.35 | 66.63 | 68.12 | 521,840 | +1.44(+2.16%) |
Mar 15, 2018 | 66.76 | 67.50 | 66.29 | 66.68 | 140,626 | +0.14(+0.21%) |
Mar 14, 2018 | 67.53 | 67.53 | 66.31 | 66.54 | 174,196 | -0.84(-1.24%) |
Mar 13, 2018 | 68.30 | 68.57 | 67.25 | 67.38 | 187,148 | -0.50(-0.73%) |
Mar 12, 2018 | 69.05 | 69.05 | 67.44 | 67.88 | 162,946 | -1.33(-1.93%) |
Mar 09, 2018 | 67.06 | 69.24 | 66.63 | 69.21 | 173,004 | +2.68(+4.03%) |
Mar 08, 2018 | 66.35 | 66.88 | 65.78 | 66.54 | 128,039 | +0.41(+0.63%) |
Mar 07, 2018 | 66.90 | 65.27 | 66.12 | 179,378 | -0.30(-0.45%) | |
Mar 06, 2018 | 65.87 | 66.42 | 64.97 | 66.42 | 195,224 | +0.89(+1.36%) |
Mar 05, 2018 | 64.73 | 65.82 | 64.04 | 65.53 | 165,346 | +0.39(+0.59%) |
Mar 02, 2018 | 63.61 | 65.35 | 62.38 | 65.14 | 177,462 | +0.87(+1.36%) |
Mar 01, 2018 | 65.27 | 65.76 | 63.55 | 64.27 | 254,183 | -1.24(-1.89%) |
Feb 28, 2018 | 68.01 | 68.58 | 65.47 | 65.51 | 238,429 | -2.37(-3.49%) |
Feb 27, 2018 | 69.48 | 69.86 | 67.80 | 67.88 | 168,729 | -1.42(-2.05%) |
Feb 26, 2018 | 69.02 | 69.53 | 68.24 | 69.30 | 377,334 | +0.55(+0.79%) |
Feb 23, 2018 | 69.12 | 69.34 | 67.63 | 68.75 | 155,931 | -0.02(-0.03%) |
Feb 22, 2018 | 68.25 | 69.21 | 67.23 | 68.77 | 184,852 | +0.85(+1.25%) |
Feb 21, 2018 | 67.93 | 69.21 | 67.13 | 67.93 | 223,936 | -0.02(-0.03%) |
Feb 20, 2018 | 68.04 | 68.80 | 67.69 | 67.95 | 190,745 | -0.58(-0.85%) |
Feb 16, 2018 | 68.53 | 68.53 | 68.53 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.05 | 69.29 | 67.70 | 69.10 | 297,327 | +1.45(+2.14%) |
Feb 14, 2018 | 66.07 | 67.77 | 65.76 | 67.65 | 297,740 | +0.99(+1.48%) |
Feb 13, 2018 | 65.93 | 66.80 | 64.90 | 66.67 | 262,468 | +0.39(+0.60%) |
Feb 12, 2018 | 66.94 | 67.42 | 65.52 | 66.27 | 341,825 | -0.81(-1.21%) |
Feb 09, 2018 | 67.33 | 67.81 | 64.42 | 67.08 | 443,382 | +0.64(+0.96%) |
Feb 08, 2018 | 62.78 | 70.91 | 62.71 | 66.44 | 803,328 | +3.95(+6.32%) |
Feb 07, 2018 | 61.81 | 63.00 | 61.81 | 62.49 | 283,543 | +0.34(+0.54%) |
Feb 06, 2018 | 59.27 | 62.80 | 59.08 | 62.15 | 491,216 | +0.21(+0.33%) |
Feb 05, 2018 | 64.18 | 64.78 | 61.14 | 61.95 | 299,455 | -3.42(-5.23%) |
Feb 02, 2018 | 66.92 | 66.92 | 65.21 | 65.37 | 218,092 | -2.19(-3.24%) |