Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.48 | 62.89 | 61.52 | 61.83 | 268,115 | -0.21(-0.34%) |
Apr 27, 2018 | 63.14 | 63.14 | 61.68 | 62.04 | 309,018 | -0.90(-1.44%) |
Apr 26, 2018 | 63.43 | 64.07 | 61.46 | 62.94 | 574,930 | +2.94(+4.90%) |
Apr 25, 2018 | 58.52 | 60.13 | 58.01 | 60.00 | 234,053 | +1.28(+2.19%) |
Apr 24, 2018 | 59.78 | 60.43 | 58.24 | 58.72 | 145,311 | -0.79(-1.33%) |
Apr 23, 2018 | 59.74 | 60.13 | 59.24 | 59.51 | 141,359 | -0.30(-0.51%) |
Apr 20, 2018 | 59.65 | 60.35 | 59.58 | 59.81 | 111,591 | -0.09(-0.14%) |
Apr 19, 2018 | 59.96 | 60.27 | 59.58 | 59.90 | 110,154 | -0.13(-0.22%) |
Apr 18, 2018 | 60.18 | 60.38 | 59.90 | 60.03 | 196,019 | -0.10(-0.17%) |
Apr 17, 2018 | 60.02 | 60.60 | 59.20 | 60.14 | 189,760 | +0.44(+0.73%) |
Apr 16, 2018 | 59.13 | 59.94 | 58.98 | 59.70 | 300,449 | +0.85(+1.44%) |
Apr 13, 2018 | 59.17 | 59.70 | 58.55 | 58.85 | 228,570 | -0.04(-0.06%) |
Apr 12, 2018 | 58.88 | 59.52 | 58.40 | 58.89 | 170,073 | +0.35(+0.60%) |
Apr 11, 2018 | 58.60 | 58.99 | 58.26 | 58.54 | 156,608 | -0.29(-0.48%) |
Apr 10, 2018 | 58.89 | 59.29 | 58.23 | 58.82 | 164,132 | +0.50(+0.86%) |
Apr 09, 2018 | 58.94 | 59.26 | 58.26 | 58.32 | 201,022 | -0.27(-0.45%) |
Apr 06, 2018 | 59.70 | 60.44 | 57.71 | 58.59 | 211,999 | -1.40(-2.33%) |
Apr 05, 2018 | 60.06 | 60.93 | 59.55 | 59.98 | 110,187 | +0.25(+0.41%) |
Apr 04, 2018 | 58.31 | 59.90 | 58.18 | 59.74 | 295,105 | +0.77(+1.31%) |
Apr 03, 2018 | 58.81 | 59.41 | 58.08 | 58.97 | 107,653 | +0.52(+0.89%) |
Apr 02, 2018 | 60.13 | 60.40 | 57.92 | 58.44 | 124,304 | -1.77(-2.94%) |
Mar 29, 2018 | 60.21 | 60.21 | 60.21 | 0 | +0.13(+0.22%) | |
Mar 28, 2018 | 59.73 | 60.68 | 59.53 | 60.08 | 79,098 | +0.45(+0.75%) |
Mar 27, 2018 | 61.26 | 61.26 | 59.31 | 59.63 | 112,619 | -1.46(-2.40%) |
Mar 26, 2018 | 60.54 | 61.10 | 59.83 | 61.10 | 101,731 | +1.28(+2.15%) |
Mar 23, 2018 | 60.44 | 60.82 | 59.76 | 59.81 | 117,991 | -0.54(-0.90%) |
Mar 22, 2018 | 60.91 | 61.61 | 59.53 | 60.35 | 126,560 | -0.92(-1.50%) |
Mar 21, 2018 | 61.17 | 61.76 | 60.53 | 61.28 | 100,685 | -0.08(-0.12%) |
Mar 20, 2018 | 60.77 | 61.77 | 60.62 | 61.35 | 91,303 | +0.67(+1.10%) |
Mar 19, 2018 | 61.07 | 61.11 | 59.64 | 60.69 | 117,803 | -0.52(-0.85%) |
Mar 16, 2018 | 60.91 | 61.45 | 60.49 | 61.21 | 451,854 | +0.28(+0.45%) |
Mar 15, 2018 | 61.28 | 61.47 | 60.04 | 60.93 | 141,091 | -0.40(-0.65%) |
Mar 14, 2018 | 61.25 | 61.73 | 60.68 | 61.33 | 153,855 | +0.38(+0.62%) |
Mar 13, 2018 | 60.27 | 61.04 | 60.00 | 60.95 | 289,363 | +0.79(+1.31%) |
Mar 12, 2018 | 60.16 | 61.28 | 59.68 | 60.17 | 156,743 | +0.16(+0.27%) |
Mar 09, 2018 | 59.21 | 60.08 | 58.84 | 60.01 | 131,888 | +1.09(+1.85%) |
Mar 08, 2018 | 59.00 | 59.10 | 58.38 | 58.92 | 105,425 | +0.14(+0.24%) |
Mar 07, 2018 | 57.93 | 59.36 | 57.93 | 58.77 | 186,150 | +0.60(+1.03%) |
Mar 06, 2018 | 58.05 | 58.43 | 57.57 | 58.18 | 135,791 | +0.26(+0.44%) |
Mar 05, 2018 | 57.70 | 57.96 | 56.84 | 57.92 | 109,784 | +0.01(+0.02%) |
Mar 02, 2018 | 56.41 | 58.09 | 56.41 | 57.91 | 167,328 | +1.08(+1.90%) |
Mar 01, 2018 | 57.30 | 57.91 | 56.34 | 56.83 | 161,346 | -0.54(-0.94%) |
Feb 28, 2018 | 57.82 | 58.09 | 57.17 | 57.37 | 274,128 | -0.44(-0.75%) |
Feb 27, 2018 | 58.12 | 58.36 | 57.25 | 57.81 | 204,513 | -0.13(-0.23%) |
Feb 26, 2018 | 57.44 | 58.16 | 56.85 | 57.94 | 112,881 | +0.44(+0.76%) |
Feb 23, 2018 | 57.51 | 57.54 | 56.66 | 57.50 | 165,917 | +0.25(+0.43%) |
Feb 22, 2018 | 56.83 | 57.26 | 143,715 | -0.09(-0.15%) | ||
Feb 21, 2018 | 57.82 | 58.35 | 57.30 | 57.34 | 182,561 | -0.47(-0.82%) |
Feb 20, 2018 | 57.88 | 58.05 | 57.50 | 57.82 | 179,913 | -0.26(-0.44%) |
Feb 16, 2018 | 58.07 | 58.07 | 58.07 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 57.28 | 58.18 | 56.83 | 58.02 | 161,446 | +1.06(+1.86%) |
Feb 14, 2018 | 56.10 | 57.14 | 55.94 | 56.96 | 194,303 | +0.45(+0.81%) |
Feb 13, 2018 | 56.55 | 56.76 | 55.96 | 56.51 | 80,617 | -0.38(-0.67%) |
Feb 12, 2018 | 57.10 | 57.63 | 55.99 | 56.89 | 158,577 | -0.07(-0.12%) |
Feb 09, 2018 | 56.74 | 57.31 | 55.92 | 56.95 | 209,264 | +0.82(+1.45%) |
Feb 08, 2018 | 57.03 | 57.52 | 56.13 | 56.14 | 281,907 | -0.93(-1.63%) |
Feb 07, 2018 | 57.60 | 57.99 | 57.60 | 57.07 | 286,174 | -0.54(-0.94%) |
Feb 06, 2018 | 57.53 | 57.96 | 56.48 | 57.61 | 331,553 | -1.54(-2.60%) |
Feb 05, 2018 | 59.71 | 60.84 | 58.25 | 59.14 | 284,038 | -0.77(-1.28%) |
Feb 02, 2018 | 59.96 | 60.62 | 59.36 | 59.91 | 406,803 | -0.13(-0.22%) |