Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.28 | 63.28 | 63.28 | 16 | -0.20(-0.32%) | |
Apr 27, 2018 | 63.49 | 63.49 | 63.49 | 63.49 | 189 | +0.37(+0.59%) |
Apr 24, 2018 | 63.11 | 63.11 | 63.11 | 0 | -0.35(-0.55%) | |
Apr 23, 2018 | 63.59 | 63.78 | 63.46 | 63.47 | 763 | -0.31(-0.49%) |
Apr 20, 2018 | 63.78 | 63.78 | 63.78 | 63.78 | 139 | -0.12(-0.19%) |
Apr 19, 2018 | 64.18 | 64.18 | 63.91 | 63.91 | 1,365 | -0.71(-1.10%) |
Apr 18, 2018 | 64.61 | 64.61 | 64.61 | 64.61 | 189 | +0.66(+1.04%) |
Apr 16, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.41(+0.64%) | |
Apr 12, 2018 | 63.54 | 63.54 | 63.54 | 0 | +0.33(+0.52%) | |
Apr 11, 2018 | 63.20 | 63.44 | 63.11 | 63.21 | 1,744 | -0.10(-0.15%) |
Apr 10, 2018 | 63.31 | 63.31 | 63.31 | 63.31 | 755 | +0.20(+0.31%) |
Apr 09, 2018 | 63.11 | 63.11 | 63.11 | 63.11 | 464 | +0.20(+0.32%) |
Apr 06, 2018 | 63.60 | 63.72 | 62.91 | 62.91 | 3,320 | -0.77(-1.20%) |
Apr 05, 2018 | 63.68 | 63.68 | 63.68 | 63.68 | 237 | +1.16(+1.86%) |
Apr 04, 2018 | 62.51 | 62.51 | 62.51 | 62.51 | 541 | -0.22(-0.35%) |
Apr 03, 2018 | 62.44 | 62.73 | 62.40 | 62.73 | 1,095 | +0.53(+0.86%) |
Apr 02, 2018 | 63.30 | 63.30 | 61.84 | 62.20 | 4,006 | -1.46(-2.29%) |
Mar 29, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.75(+1.19%) | |
Mar 28, 2018 | 62.83 | 62.91 | 62.83 | 62.91 | 553 | +0.18(+0.28%) |
Mar 27, 2018 | 63.22 | 63.31 | 62.73 | 62.73 | 2,776 | -0.14(-0.23%) |
Mar 26, 2018 | 62.47 | 62.98 | 62.47 | 62.87 | 1,044 | +0.74(+1.20%) |
Mar 23, 2018 | 63.09 | 63.09 | 62.13 | 62.13 | 1,604 | -0.89(-1.41%) |
Mar 22, 2018 | 63.93 | 63.93 | 62.89 | 63.02 | 5,958 | -1.67(-2.58%) |
Mar 21, 2018 | 64.55 | 64.69 | 64.54 | 64.69 | 1,463 | +0.25(+0.39%) |
Mar 20, 2018 | 64.38 | 64.44 | 64.38 | 64.44 | 1,480 | -0.36(-0.56%) |
Mar 16, 2018 | 64.80 | 64.80 | 64.80 | 13 | +0.13(+0.21%) | |
Mar 14, 2018 | 64.67 | 64.67 | 64.67 | 0 | -0.15(-0.23%) | |
Mar 13, 2018 | 65.33 | 65.33 | 64.82 | 64.82 | 1,889 | -0.35(-0.53%) |
Mar 12, 2018 | 65.16 | 65.16 | 65.16 | 65.16 | 2,978 | +0.49(+0.75%) |
Mar 09, 2018 | 64.54 | 64.68 | 64.54 | 64.68 | 5,566 | +0.68(+1.06%) |
Mar 08, 2018 | 64.19 | 64.19 | 64.00 | 64.00 | 1,982 | -0.15(-0.24%) |
Mar 07, 2018 | 64.16 | 64.16 | 64.16 | 64.16 | 2,497 | -0.09(-0.14%) |
Mar 06, 2018 | 63.91 | 64.26 | 63.91 | 64.24 | 1,686 | +0.26(+0.40%) |
Mar 05, 2018 | 63.10 | 64.00 | 63.09 | 63.99 | 3,843 | +0.84(+1.33%) |
Mar 02, 2018 | 62.83 | 63.14 | 62.65 | 63.14 | 1,401 | +0.20(+0.32%) |
Mar 01, 2018 | 63.54 | 63.79 | 62.94 | 62.94 | 2,036 | -1.22(-1.90%) |
Feb 27, 2018 | 64.16 | 64.16 | 64.16 | 46 | -0.50(-0.77%) | |
Feb 26, 2018 | 64.52 | 64.66 | 64.52 | 64.66 | 2,026 | +0.61(+0.96%) |
Feb 23, 2018 | 64.01 | 64.04 | 64.01 | 64.04 | 468 | +0.12(+0.19%) |
Feb 22, 2018 | 63.79 | 63.92 | 3,062 | -0.39(-0.60%) | ||
Feb 21, 2018 | 64.40 | 64.56 | 64.20 | 64.31 | 6,805 | -0.09(-0.15%) |
Feb 20, 2018 | 64.41 | 64.41 | 64.41 | 64.41 | 388 | -0.30(-0.47%) |
Feb 16, 2018 | 64.71 | 64.71 | 64.71 | 0 | +0.17(+0.27%) | |
Feb 15, 2018 | 64.08 | 64.54 | 64.08 | 64.54 | 1,759 | +1.13(+1.78%) |
Feb 14, 2018 | 63.40 | 63.40 | 63.40 | 63.40 | 136 | +0.34(+0.54%) |
Feb 13, 2018 | 62.58 | 63.06 | 62.58 | 63.06 | 1,292 | +1.14(+1.85%) |
Feb 09, 2018 | 61.92 | 61.92 | 61.92 | 65 | -0.60(-0.96%) | |
Feb 08, 2018 | 63.17 | 63.17 | 62.52 | 62.52 | 1,226 | -1.15(-1.80%) |
Feb 07, 2018 | 63.39 | 64.16 | 63.39 | 63.67 | 3,250 | +1.04(+1.65%) |
Feb 06, 2018 | 61.68 | 63.23 | 61.68 | 62.63 | 1,825 | -0.95(-1.50%) |
Feb 05, 2018 | 64.65 | 64.65 | 63.16 | 63.58 | 636 | -1.57(-2.41%) |
Feb 02, 2018 | 65.50 | 65.67 | 65.16 | 65.16 | 5,548 | -1.03(-1.55%) |