Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.24 | 58.40 | 56.82 | 56.82 | 282,326 | -1.27(-2.19%) |
Apr 27, 2018 | 57.80 | 58.39 | 57.58 | 58.10 | 339,639 | +0.05(+0.09%) |
Apr 26, 2018 | 59.15 | 59.34 | 57.48 | 58.04 | 218,066 | -0.99(-1.68%) |
Apr 25, 2018 | 59.36 | 59.90 | 58.44 | 59.04 | 290,813 | -0.54(-0.91%) |
Apr 24, 2018 | 60.29 | 61.28 | 58.73 | 59.58 | 370,094 | -0.36(-0.60%) |
Apr 23, 2018 | 59.62 | 60.46 | 59.62 | 59.93 | 217,794 | +0.14(+0.23%) |
Apr 20, 2018 | 59.81 | 60.52 | 59.59 | 59.79 | 360,784 | -0.05(-0.09%) |
Apr 19, 2018 | 62.51 | 62.70 | 58.98 | 59.85 | 464,721 | -0.84(-1.38%) |
Apr 18, 2018 | 60.05 | 61.07 | 59.67 | 60.68 | 410,142 | +1.15(+1.93%) |
Apr 17, 2018 | 60.92 | 60.92 | 59.36 | 59.53 | 260,910 | -1.12(-1.85%) |
Apr 16, 2018 | 59.60 | 61.04 | 59.25 | 60.66 | 372,118 | +1.44(+2.43%) |
Apr 13, 2018 | 59.80 | 59.86 | 58.84 | 59.22 | 295,531 | -0.23(-0.38%) |
Apr 12, 2018 | 59.35 | 60.08 | 58.99 | 59.45 | 334,324 | +0.42(+0.71%) |
Apr 11, 2018 | 58.53 | 59.18 | 58.49 | 59.03 | 201,833 | +0.06(+0.10%) |
Apr 10, 2018 | 58.55 | 59.66 | 58.20 | 58.97 | 430,081 | +1.30(+2.25%) |
Apr 09, 2018 | 58.86 | 58.87 | 57.33 | 57.67 | 313,679 | -0.64(-1.11%) |
Apr 06, 2018 | 59.78 | 60.26 | 57.47 | 58.31 | 459,975 | -1.84(-3.06%) |
Apr 05, 2018 | 59.82 | 60.72 | 59.40 | 60.15 | 309,960 | +0.54(+0.91%) |
Apr 04, 2018 | 58.36 | 59.80 | 57.95 | 59.61 | 288,879 | +0.27(+0.45%) |
Apr 03, 2018 | 58.95 | 59.77 | 58.57 | 59.34 | 367,199 | +1.01(+1.73%) |
Apr 02, 2018 | 59.36 | 59.94 | 57.90 | 58.33 | 392,341 | -1.32(-2.22%) |
Mar 29, 2018 | 59.66 | 59.66 | 59.66 | 0 | +0.54(+0.91%) | |
Mar 28, 2018 | 59.21 | 60.02 | 58.69 | 59.12 | 402,237 | -0.06(-0.10%) |
Mar 27, 2018 | 61.73 | 61.73 | 58.87 | 59.18 | 425,896 | -2.29(-3.73%) |
Mar 26, 2018 | 60.08 | 61.61 | 59.63 | 61.47 | 521,273 | +2.36(+3.99%) |
Mar 23, 2018 | 59.55 | 60.20 | 59.06 | 59.11 | 252,033 | -0.33(-0.56%) |
Mar 22, 2018 | 60.31 | 61.12 | 59.24 | 59.44 | 344,324 | -1.45(-2.39%) |
Mar 21, 2018 | 60.31 | 61.65 | 60.31 | 60.89 | 178,980 | +0.51(+0.84%) |
Mar 20, 2018 | 60.38 | 61.15 | 60.10 | 60.39 | 274,087 | +0.06(+0.10%) |
Mar 19, 2018 | 60.76 | 61.36 | 59.10 | 60.33 | 373,162 | -0.74(-1.21%) |
Mar 16, 2018 | 60.26 | 61.79 | 60.18 | 61.07 | 582,002 | +0.86(+1.43%) |
Mar 15, 2018 | 60.22 | 60.54 | 59.66 | 60.20 | 302,922 | +0.09(+0.14%) |
Mar 14, 2018 | 60.33 | 60.52 | 59.65 | 60.12 | 189,104 | +0.19(+0.32%) |
Mar 13, 2018 | 61.14 | 61.75 | 59.83 | 59.93 | 267,575 | -0.97(-1.59%) |
Mar 12, 2018 | 61.99 | 62.27 | 60.77 | 60.89 | 263,121 | -1.24(-1.99%) |
Mar 09, 2018 | 60.38 | 62.19 | 60.02 | 62.13 | 243,000 | +2.33(+3.89%) |
Mar 08, 2018 | 60.43 | 60.74 | 59.32 | 59.80 | 286,033 | -0.35(-0.58%) |
Mar 07, 2018 | 60.47 | 59.57 | 60.15 | 471,527 | +0.07(+0.12%) | |
Mar 06, 2018 | 60.26 | 60.37 | 59.58 | 60.08 | 211,204 | +0.14(+0.23%) |
Mar 05, 2018 | 59.15 | 60.17 | 58.91 | 59.94 | 275,707 | +0.66(+1.12%) |
Mar 02, 2018 | 58.64 | 59.48 | 57.92 | 59.28 | 459,805 | +0.27(+0.46%) |
Mar 01, 2018 | 59.64 | 60.30 | 58.60 | 59.01 | 445,400 | -0.65(-1.09%) |
Feb 28, 2018 | 61.74 | 61.86 | 59.66 | 59.66 | 347,374 | -1.84(-3.00%) |
Feb 27, 2018 | 62.39 | 63.39 | 61.50 | 61.50 | 270,176 | -0.95(-1.52%) |
Feb 26, 2018 | 62.65 | 62.81 | 61.75 | 62.45 | 287,098 | -0.17(-0.28%) |
Feb 23, 2018 | 62.52 | 62.97 | 62.00 | 62.63 | 212,903 | +0.40(+0.64%) |
Feb 22, 2018 | 62.23 | 382,535 | +0.11(+0.18%) | |||
Feb 21, 2018 | 60.97 | 63.04 | 60.68 | 62.12 | 524,218 | +1.38(+2.28%) |
Feb 20, 2018 | 60.81 | 61.20 | 60.44 | 60.73 | 336,434 | -0.48(-0.79%) |
Feb 16, 2018 | 61.22 | 61.22 | 61.22 | 0 | +0.81(+1.35%) | |
Feb 15, 2018 | 60.27 | 60.33 | 59.60 | 60.40 | 589,948 | +0.44(+0.74%) |
Feb 14, 2018 | 57.59 | 60.12 | 57.59 | 59.96 | 447,373 | +1.72(+2.96%) |
Feb 13, 2018 | 57.34 | 58.34 | 56.99 | 58.24 | 256,473 | +0.62(+1.08%) |
Feb 12, 2018 | 57.18 | 58.14 | 56.84 | 57.62 | 415,749 | +0.67(+1.17%) |
Feb 09, 2018 | 56.99 | 57.75 | 55.38 | 56.95 | 483,033 | +0.54(+0.95%) |
Feb 08, 2018 | 57.73 | 57.73 | 56.39 | 56.41 | 577,549 | -1.12(-1.96%) |
Feb 07, 2018 | 57.29 | 58.03 | 57.29 | 57.54 | 669,615 | -0.06(-0.11%) |
Feb 06, 2018 | 56.49 | 58.49 | 56.47 | 57.60 | 577,275 | -0.89(-1.52%) |
Feb 05, 2018 | 58.68 | 59.56 | 57.71 | 58.49 | 384,437 | -0.92(-1.54%) |
Feb 02, 2018 | 60.37 | 60.88 | 59.21 | 59.41 | 448,437 | -1.55(-2.54%) |