Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.38 | 61.53 | 60.38 | 60.73 | 10,625 | +0.05(+0.08%) |
Apr 27, 2018 | 60.48 | 61.32 | 60.48 | 60.68 | 7,593 | -0.10(-0.16%) |
Apr 26, 2018 | 60.14 | 60.97 | 60.14 | 60.78 | 11,682 | +0.74(+1.23%) |
Apr 25, 2018 | 59.79 | 60.37 | 59.01 | 60.04 | 9,880 | +0.25(+0.41%) |
Apr 24, 2018 | 60.73 | 60.82 | 59.30 | 59.79 | 10,004 | -0.74(-1.22%) |
Apr 23, 2018 | 59.50 | 60.73 | 59.50 | 60.53 | 9,937 | +0.74(+1.23%) |
Apr 20, 2018 | 60.48 | 60.48 | 59.55 | 59.79 | 8,302 | -0.69(-1.14%) |
Apr 19, 2018 | 60.97 | 61.24 | 60.38 | 60.48 | 13,508 | -0.64(-1.05%) |
Apr 18, 2018 | 60.33 | 62.00 | 60.04 | 61.12 | 17,349 | +1.33(+2.22%) |
Apr 17, 2018 | 59.05 | 59.98 | 58.90 | 59.79 | 7,407 | +0.74(+1.25%) |
Apr 16, 2018 | 58.27 | 59.14 | 58.10 | 59.05 | 12,353 | +0.79(+1.35%) |
Apr 13, 2018 | 58.07 | 58.36 | 57.48 | 58.27 | 14,630 | +0.69(+1.20%) |
Apr 12, 2018 | 58.02 | 58.02 | 57.38 | 57.58 | 5,188 | -0.44(-0.76%) |
Apr 11, 2018 | 56.84 | 58.02 | 56.84 | 58.02 | 9,431 | +1.38(+2.43%) |
Apr 10, 2018 | 55.71 | 57.09 | 55.42 | 56.65 | 11,221 | +1.82(+3.32%) |
Apr 09, 2018 | 55.32 | 55.51 | 54.54 | 54.83 | 6,755 | -0.10(-0.18%) |
Apr 06, 2018 | 56.10 | 56.35 | 53.89 | 54.92 | 17,034 | -0.98(-1.76%) |
Apr 05, 2018 | 55.22 | 56.25 | 55.22 | 55.91 | 8,960 | +1.33(+2.43%) |
Apr 04, 2018 | 53.20 | 54.92 | 53.13 | 54.58 | 47,819 | -0.10(-0.18%) |
Apr 03, 2018 | 53.89 | 54.68 | 52.96 | 54.68 | 13,179 | +0.69(+1.28%) |
Apr 02, 2018 | 55.32 | 55.32 | 52.76 | 53.99 | 20,167 | -1.33(-2.40%) |
Mar 29, 2018 | 55.32 | 55.32 | 55.32 | 0 | +0.98(+1.81%) | |
Mar 28, 2018 | 53.94 | 54.58 | 53.94 | 54.33 | 13,319 | -0.05(-0.09%) |
Mar 27, 2018 | 55.46 | 56.01 | 54.38 | 54.38 | 8,147 | -1.23(-2.21%) |
Mar 26, 2018 | 55.46 | 55.76 | 54.68 | 55.61 | 12,580 | +0.44(+0.80%) |
Mar 23, 2018 | 55.46 | 56.15 | 55.17 | 55.17 | 15,696 | +0.00(+0.00%) |
Mar 22, 2018 | 55.32 | 55.66 | 54.78 | 55.17 | 19,029 | -0.20(-0.36%) |
Mar 21, 2018 | 53.74 | 56.05 | 53.74 | 55.37 | 12,444 | +1.62(+3.02%) |
Mar 20, 2018 | 52.86 | 54.09 | 52.86 | 53.74 | 27,967 | +0.89(+1.67%) |
Mar 19, 2018 | 56.05 | 56.10 | 52.61 | 52.86 | 46,486 | -3.54(-6.28%) |
Mar 16, 2018 | 55.71 | 56.79 | 55.46 | 56.40 | 14,668 | +0.93(+1.68%) |
Mar 15, 2018 | 57.28 | 57.48 | 54.68 | 55.46 | 28,296 | -1.48(-2.59%) |
Mar 14, 2018 | 57.83 | 57.83 | 56.89 | 56.94 | 6,343 | -0.54(-0.94%) |
Mar 13, 2018 | 57.68 | 58.56 | 57.34 | 57.48 | 11,791 | -0.49(-0.85%) |
Mar 12, 2018 | 57.78 | 58.27 | 57.46 | 57.97 | 15,175 | +0.59(+1.03%) |
Mar 09, 2018 | 56.74 | 57.73 | 56.63 | 57.38 | 16,786 | +0.89(+1.57%) |
Mar 08, 2018 | 56.99 | 57.53 | 56.15 | 56.50 | 15,397 | -0.59(-1.03%) |
Mar 07, 2018 | 57.53 | 56.84 | 57.09 | 6,485 | -0.49(-0.85%) | |
Mar 06, 2018 | 58.22 | 58.71 | 57.23 | 57.58 | 14,184 | -0.25(-0.43%) |
Mar 05, 2018 | 56.99 | 58.61 | 56.99 | 57.83 | 18,779 | -0.05(-0.09%) |
Mar 02, 2018 | 56.55 | 58.07 | 56.05 | 57.87 | 14,474 | +0.59(+1.03%) |
Mar 01, 2018 | 57.92 | 58.71 | 57.28 | 57.28 | 13,739 | -0.74(-1.27%) |
Feb 28, 2018 | 59.45 | 59.84 | 58.02 | 58.02 | 20,313 | -1.08(-1.83%) |
Feb 27, 2018 | 60.14 | 60.14 | 59.01 | 59.10 | 7,156 | -1.08(-1.80%) |
Feb 26, 2018 | 59.35 | 60.23 | 58.61 | 60.19 | 13,342 | +1.23(+2.09%) |
Feb 23, 2018 | 58.61 | 59.15 | 58.07 | 58.96 | 5,920 | +0.98(+1.70%) |
Feb 22, 2018 | 58.07 | 58.46 | 57.51 | 57.97 | 21,707 | -0.05(-0.08%) |
Feb 21, 2018 | 60.43 | 61.32 | 57.87 | 58.02 | 13,206 | -2.56(-4.22%) |
Feb 20, 2018 | 60.97 | 62.43 | 59.84 | 60.58 | 10,449 | +0.23(+0.39%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +0.63(+1.05%) | |
Feb 15, 2018 | 59.44 | 59.73 | 58.50 | 59.72 | 9,688 | +0.56(+0.95%) |
Feb 14, 2018 | 57.88 | 59.44 | 57.12 | 59.16 | 11,125 | +1.28(+2.22%) |
Feb 13, 2018 | 58.59 | 58.96 | 57.64 | 57.88 | 11,022 | -0.47(-0.81%) |
Feb 12, 2018 | 57.64 | 58.54 | 56.97 | 58.35 | 14,591 | +1.99(+3.54%) |
Feb 09, 2018 | 57.88 | 57.97 | 54.36 | 56.36 | 33,788 | -1.00(-1.74%) |
Feb 08, 2018 | 60.53 | 60.54 | 57.21 | 57.35 | 26,322 | -2.80(-4.66%) |
Feb 07, 2018 | 60.16 | 60.49 | 59.59 | 60.16 | 18,471 | -0.62(-1.02%) |
Feb 06, 2018 | 60.16 | 61.67 | 58.54 | 60.77 | 24,952 | -0.24(-0.39%) |
Feb 05, 2018 | 61.72 | 61.86 | 60.46 | 61.01 | 18,041 | -1.28(-2.06%) |
Feb 02, 2018 | 64.00 | 64.05 | 62.01 | 62.29 | 14,460 | -2.23(-3.46%) |