Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.88 | 56.39 | 55.34 | 55.38 | 581,392 | -0.62(-1.11%) |
Apr 27, 2018 | 56.69 | 56.71 | 55.51 | 56.00 | 505,883 | -0.61(-1.08%) |
Apr 26, 2018 | 57.37 | 57.94 | 55.96 | 56.61 | 865,792 | -0.99(-1.72%) |
Apr 25, 2018 | 57.65 | 58.12 | 55.54 | 57.60 | 1,499,452 | -3.37(-5.53%) |
Apr 24, 2018 | 62.42 | 62.67 | 60.63 | 60.97 | 466,330 | -1.35(-2.17%) |
Apr 23, 2018 | 63.07 | 63.07 | 62.10 | 62.32 | 296,010 | -0.51(-0.81%) |
Apr 20, 2018 | 63.40 | 63.42 | 62.60 | 62.83 | 588,608 | -0.78(-1.22%) |
Apr 19, 2018 | 63.84 | 64.05 | 63.17 | 63.60 | 356,268 | -0.32(-0.51%) |
Apr 18, 2018 | 63.27 | 64.05 | 62.85 | 63.93 | 343,311 | +0.96(+1.53%) |
Apr 17, 2018 | 62.79 | 63.24 | 62.63 | 62.97 | 692,359 | +0.68(+1.10%) |
Apr 16, 2018 | 62.83 | 63.18 | 62.06 | 62.28 | 456,914 | -0.24(-0.38%) |
Apr 13, 2018 | 62.27 | 62.75 | 61.47 | 62.52 | 454,725 | +0.39(+0.63%) |
Apr 12, 2018 | 61.46 | 62.38 | 61.37 | 62.13 | 343,159 | +0.94(+1.53%) |
Apr 11, 2018 | 60.88 | 61.30 | 60.22 | 61.20 | 359,403 | +0.03(+0.05%) |
Apr 10, 2018 | 60.12 | 61.38 | 59.74 | 61.17 | 515,955 | +1.72(+2.90%) |
Apr 09, 2018 | 58.81 | 60.21 | 58.35 | 59.45 | 615,142 | +1.12(+1.92%) |
Apr 06, 2018 | 59.32 | 59.87 | 57.82 | 58.33 | 373,531 | -1.47(-2.46%) |
Apr 05, 2018 | 59.17 | 60.40 | 58.68 | 59.80 | 466,142 | +1.11(+1.89%) |
Apr 04, 2018 | 57.36 | 58.75 | 57.14 | 58.69 | 534,658 | +0.40(+0.68%) |
Apr 03, 2018 | 58.15 | 59.17 | 57.56 | 58.29 | 593,650 | +0.64(+1.11%) |
Apr 02, 2018 | 58.68 | 58.77 | 56.93 | 57.65 | 457,268 | -1.18(-2.01%) |
Mar 29, 2018 | 58.84 | 58.84 | 58.84 | 0 | +0.75(+1.29%) | |
Mar 28, 2018 | 58.85 | 58.98 | 57.74 | 58.09 | 723,718 | -0.77(-1.31%) |
Mar 27, 2018 | 60.27 | 60.60 | 58.52 | 58.86 | 244,855 | -1.10(-1.84%) |
Mar 26, 2018 | 59.90 | 60.20 | 59.06 | 59.96 | 737,492 | +0.67(+1.12%) |
Mar 23, 2018 | 60.44 | 60.66 | 59.27 | 59.29 | 159,896 | -1.09(-1.81%) |
Mar 22, 2018 | 60.98 | 61.36 | 59.86 | 60.38 | 450,788 | -1.26(-2.04%) |
Mar 21, 2018 | 60.88 | 62.39 | 60.72 | 61.64 | 277,875 | +0.87(+1.43%) |
Mar 20, 2018 | 61.58 | 61.87 | 60.73 | 60.77 | 375,793 | -0.63(-1.03%) |
Mar 19, 2018 | 62.48 | 62.48 | 60.81 | 61.40 | 518,715 | -1.35(-2.15%) |
Mar 16, 2018 | 62.69 | 63.02 | 61.66 | 62.75 | 642,869 | +0.06(+0.09%) |
Mar 15, 2018 | 62.98 | 63.19 | 62.40 | 62.70 | 536,365 | -0.03(-0.04%) |
Mar 14, 2018 | 62.59 | 62.92 | 61.81 | 62.73 | 541,026 | +0.44(+0.70%) |
Mar 13, 2018 | 62.21 | 62.76 | 62.08 | 62.29 | 377,444 | +0.20(+0.33%) |
Mar 12, 2018 | 61.66 | 62.58 | 61.45 | 62.09 | 347,676 | +0.91(+1.48%) |
Mar 09, 2018 | 60.86 | 61.25 | 60.42 | 61.18 | 393,058 | +0.43(+0.70%) |
Mar 08, 2018 | 61.05 | 61.10 | 60.37 | 60.75 | 222,688 | +0.02(+0.03%) |
Mar 07, 2018 | 60.94 | 59.77 | 60.73 | 329,468 | +0.22(+0.37%) | |
Mar 06, 2018 | 60.86 | 61.01 | 59.87 | 60.51 | 251,483 | -0.25(-0.41%) |
Mar 05, 2018 | 59.57 | 61.00 | 59.21 | 60.76 | 353,635 | +0.82(+1.37%) |
Mar 02, 2018 | 58.87 | 59.99 | 58.32 | 59.94 | 325,613 | +0.46(+0.78%) |
Mar 01, 2018 | 59.80 | 60.80 | 59.29 | 59.48 | 741,640 | -0.28(-0.46%) |
Feb 28, 2018 | 58.69 | 59.93 | 58.56 | 59.75 | 996,045 | +1.12(+1.91%) |
Feb 27, 2018 | 58.94 | 59.96 | 57.99 | 58.63 | 601,460 | -1.79(-2.96%) |
Feb 26, 2018 | 58.92 | 60.47 | 58.81 | 60.42 | 500,195 | +2.79(+4.83%) |
Feb 23, 2018 | 57.49 | 57.63 | 56.86 | 57.63 | 317,719 | +0.37(+0.65%) |
Feb 22, 2018 | 57.26 | 301,903 | -0.43(-0.74%) | |||
Feb 21, 2018 | 59.00 | 59.17 | 57.64 | 57.69 | 274,702 | -1.13(-1.92%) |
Feb 20, 2018 | 58.40 | 59.30 | 58.18 | 58.82 | 294,856 | +0.16(+0.27%) |
Feb 16, 2018 | 58.66 | 58.66 | 58.66 | 0 | -0.08(-0.14%) | |
Feb 15, 2018 | 58.63 | 58.91 | 57.94 | 58.74 | 809,509 | +0.39(+0.67%) |
Feb 14, 2018 | 57.49 | 58.49 | 57.33 | 58.36 | 269,861 | +0.48(+0.83%) |
Feb 13, 2018 | 57.53 | 58.42 | 57.45 | 57.87 | 367,622 | +0.07(+0.13%) |
Feb 12, 2018 | 56.14 | 58.51 | 56.14 | 57.80 | 657,081 | +2.08(+3.74%) |
Feb 09, 2018 | 56.26 | 56.85 | 54.03 | 55.72 | 625,585 | +0.19(+0.35%) |
Feb 08, 2018 | 58.37 | 58.37 | 55.50 | 55.52 | 645,833 | -2.87(-4.91%) |
Feb 07, 2018 | 58.45 | 59.16 | 58.29 | 58.39 | 543,271 | -0.38(-0.65%) |
Feb 06, 2018 | 56.17 | 59.12 | 55.84 | 58.77 | 561,168 | +1.00(+1.74%) |
Feb 05, 2018 | 58.37 | 58.62 | 57.20 | 57.77 | 452,492 | -0.89(-1.52%) |
Feb 02, 2018 | 59.02 | 59.28 | 58.56 | 58.66 | 330,751 | -0.51(-0.86%) |