Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.65 | 65.88 | 62.71 | 63.01 | 26,094 | -0.30(-0.47%) |
Apr 27, 2018 | 64.19 | 64.92 | 62.93 | 63.31 | 123,875 | -0.94(-1.46%) |
Apr 26, 2018 | 64.30 | 65.63 | 63.68 | 64.25 | 37,512 | +0.07(+0.11%) |
Apr 25, 2018 | 62.05 | 64.18 | 62.05 | 64.18 | 49,203 | +2.25(+3.63%) |
Apr 24, 2018 | 61.06 | 63.52 | 61.01 | 61.93 | 45,439 | +0.75(+1.23%) |
Apr 23, 2018 | 64.19 | 65.72 | 61.06 | 61.18 | 124,406 | -2.63(-4.12%) |
Apr 20, 2018 | 64.84 | 65.66 | 63.52 | 63.81 | 71,845 | -1.20(-1.85%) |
Apr 19, 2018 | 65.32 | 66.54 | 64.52 | 65.01 | 34,264 | -0.44(-0.67%) |
Apr 18, 2018 | 66.89 | 66.89 | 64.64 | 65.45 | 58,930 | -0.97(-1.46%) |
Apr 17, 2018 | 63.14 | 68.25 | 62.85 | 66.42 | 160,173 | +3.91(+6.25%) |
Apr 16, 2018 | 62.40 | 62.71 | 61.72 | 62.51 | 61,967 | +0.38(+0.61%) |
Apr 13, 2018 | 63.14 | 64.25 | 61.87 | 62.13 | 46,090 | -0.57(-0.91%) |
Apr 12, 2018 | 62.33 | 65.56 | 61.56 | 62.70 | 136,084 | +0.75(+1.21%) |
Apr 11, 2018 | 61.63 | 63.38 | 60.83 | 61.95 | 113,843 | -0.20(-0.32%) |
Apr 10, 2018 | 60.30 | 63.35 | 60.26 | 62.15 | 128,879 | +2.39(+4.00%) |
Apr 09, 2018 | 58.60 | 61.32 | 58.31 | 59.76 | 50,854 | +1.21(+2.07%) |
Apr 06, 2018 | 60.03 | 60.50 | 58.00 | 58.55 | 104,446 | -2.16(-3.56%) |
Apr 05, 2018 | 60.51 | 61.65 | 58.02 | 60.71 | 110,917 | +0.22(+0.36%) |
Apr 04, 2018 | 58.25 | 60.74 | 57.80 | 60.49 | 75,311 | +1.23(+2.08%) |
Apr 03, 2018 | 60.30 | 61.33 | 58.16 | 59.26 | 74,141 | -0.80(-1.33%) |
Apr 02, 2018 | 65.72 | 65.77 | 59.92 | 60.06 | 203,523 | -5.34(-8.17%) |
Mar 29, 2018 | 65.40 | 65.40 | 65.40 | 0 | +1.98(+3.12%) | |
Mar 28, 2018 | 60.25 | 63.74 | 59.76 | 63.42 | 430,305 | +0.26(+0.41%) |
Mar 27, 2018 | 64.14 | 64.80 | 59.18 | 63.16 | 103,831 | -1.15(-1.79%) |
Mar 26, 2018 | 65.09 | 65.09 | 61.53 | 64.31 | 114,175 | -0.01(-0.02%) |
Mar 23, 2018 | 64.70 | 65.96 | 63.09 | 64.32 | 78,240 | -0.22(-0.34%) |
Mar 22, 2018 | 64.96 | 66.39 | 63.52 | 64.54 | 139,418 | -1.50(-2.27%) |
Mar 21, 2018 | 64.86 | 66.70 | 64.74 | 66.04 | 205,771 | +1.94(+3.03%) |
Mar 20, 2018 | 63.22 | 65.79 | 62.54 | 64.10 | 240,045 | +1.10(+1.75%) |
Mar 19, 2018 | 63.17 | 67.72 | 62.71 | 63.00 | 170,555 | -0.80(-1.25%) |
Mar 16, 2018 | 67.02 | 67.02 | 63.49 | 63.80 | 149,112 | -3.15(-4.71%) |
Mar 15, 2018 | 67.26 | 67.38 | 63.27 | 66.95 | 61,795 | +0.33(+0.50%) |
Mar 14, 2018 | 67.09 | 67.66 | 65.17 | 66.62 | 83,654 | -0.34(-0.51%) |
Mar 13, 2018 | 68.00 | 68.00 | 66.71 | 66.96 | 66,594 | -1.08(-1.59%) |
Mar 12, 2018 | 68.16 | 68.48 | 66.81 | 68.04 | 66,686 | +0.20(+0.29%) |
Mar 09, 2018 | 68.28 | 69.00 | 66.58 | 67.84 | 121,383 | -0.09(-0.13%) |
Mar 08, 2018 | 67.55 | 67.98 | 63.18 | 67.93 | 60,248 | +0.70(+1.04%) |
Mar 07, 2018 | 66.05 | 67.90 | 65.42 | 67.23 | 210,165 | +1.28(+1.94%) |
Mar 06, 2018 | 67.90 | 68.34 | 65.35 | 65.95 | 403,807 | -1.90(-2.80%) |
Mar 05, 2018 | 66.10 | 69.00 | 66.10 | 67.85 | 527,644 | +1.86(+2.82%) |
Mar 02, 2018 | 63.74 | 66.51 | 62.96 | 65.99 | 438,067 | +2.34(+3.68%) |
Mar 01, 2018 | 62.17 | 64.76 | 59.02 | 63.65 | 123,150 | +1.46(+2.35%) |
Feb 28, 2018 | 62.90 | 62.90 | 58.63 | 62.19 | 111,797 | -0.16(-0.26%) |
Feb 27, 2018 | 63.12 | 63.12 | 60.98 | 62.35 | 206,872 | -0.51(-0.81%) |
Feb 26, 2018 | 61.37 | 63.69 | 60.36 | 62.86 | 187,701 | +1.49(+2.43%) |
Feb 23, 2018 | 59.55 | 61.49 | 59.14 | 61.37 | 214,979 | +1.94(+3.26%) |
Feb 22, 2018 | 60.99 | 63.00 | 58.40 | 59.43 | 1,757,189 | +1.43(+2.47%) |
Feb 21, 2018 | 56.34 | 58.38 | 54.16 | 58.00 | 322,419 | -1.00(-1.69%) |
Feb 20, 2018 | 56.26 | 59.11 | 52.02 | 59.00 | 101,982 | +3.19(+5.72%) |
Feb 16, 2018 | 55.81 | 55.81 | 55.81 | 0 | +0.02(+0.04%) | |
Feb 15, 2018 | 56.74 | 56.74 | 55.44 | 55.79 | 341,236 | -0.21(-0.38%) |
Feb 14, 2018 | 51.64 | 56.99 | 51.22 | 56.00 | 358,612 | +4.63(+9.01%) |
Feb 13, 2018 | 51.30 | 53.38 | 50.58 | 51.37 | 41,210 | -0.15(-0.29%) |
Feb 12, 2018 | 50.80 | 52.23 | 49.49 | 51.52 | 59,074 | +1.42(+2.83%) |
Feb 09, 2018 | 51.10 | 51.35 | 48.72 | 50.10 | 334,331 | -0.94(-1.84%) |
Feb 08, 2018 | 50.99 | 52.24 | 49.88 | 51.04 | 97,786 | -0.28(-0.55%) |
Feb 07, 2018 | 48.76 | 51.40 | 48.76 | 51.32 | 69,391 | +2.72(+5.60%) |
Feb 06, 2018 | 48.00 | 50.24 | 48.00 | 48.60 | 204,646 | -0.63(-1.28%) |
Feb 05, 2018 | 49.30 | 50.96 | 48.01 | 49.23 | 69,136 | -0.56(-1.12%) |
Feb 02, 2018 | 50.25 | 50.97 | 49.08 | 49.79 | 81,486 | -0.49(-0.97%) |