Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.64 | 62.07 | 61.14 | 61.50 | 497,851 | -0.64(-1.03%) |
Apr 27, 2018 | 61.67 | 62.22 | 61.61 | 62.14 | 353,734 | +0.47(+0.76%) |
Apr 26, 2018 | 61.01 | 61.92 | 60.84 | 61.68 | 344,887 | +0.68(+1.11%) |
Apr 25, 2018 | 60.85 | 61.50 | 60.46 | 61.00 | 315,094 | -0.52(-0.85%) |
Apr 24, 2018 | 61.25 | 61.59 | 60.83 | 61.52 | 429,434 | +0.59(+0.97%) |
Apr 23, 2018 | 61.10 | 61.53 | 60.77 | 60.93 | 453,805 | -0.79(-1.28%) |
Apr 20, 2018 | 61.82 | 62.02 | 60.44 | 61.72 | 653,944 | -0.33(-0.53%) |
Apr 19, 2018 | 63.05 | 63.05 | 61.23 | 62.05 | 654,757 | -0.75(-1.19%) |
Apr 18, 2018 | 63.24 | 63.70 | 62.70 | 62.79 | 1,027,506 | +0.03(+0.04%) |
Apr 17, 2018 | 61.91 | 63.14 | 61.80 | 62.77 | 708,920 | +0.81(+1.32%) |
Apr 16, 2018 | 61.71 | 62.55 | 61.39 | 61.95 | 778,266 | +0.38(+0.62%) |
Apr 13, 2018 | 61.01 | 61.70 | 60.70 | 61.57 | 899,145 | +1.14(+1.89%) |
Apr 12, 2018 | 59.66 | 61.13 | 59.57 | 60.43 | 729,736 | +0.28(+0.46%) |
Apr 11, 2018 | 60.66 | 61.84 | 59.98 | 60.15 | 1,399,211 | +0.13(+0.22%) |
Apr 10, 2018 | 59.79 | 60.23 | 59.65 | 60.02 | 659,961 | +0.71(+1.20%) |
Apr 09, 2018 | 58.70 | 59.59 | 58.46 | 59.31 | 544,281 | +0.54(+0.91%) |
Apr 06, 2018 | 59.01 | 59.38 | 58.55 | 58.77 | 435,433 | +0.16(+0.28%) |
Apr 05, 2018 | 58.20 | 58.77 | 58.04 | 58.61 | 806,632 | +0.10(+0.18%) |
Apr 04, 2018 | 59.41 | 59.46 | 57.93 | 58.50 | 577,713 | -0.35(-0.59%) |
Apr 03, 2018 | 60.19 | 60.34 | 58.66 | 58.85 | 865,387 | -1.46(-2.43%) |
Apr 02, 2018 | 59.86 | 60.93 | 59.54 | 60.32 | 611,395 | +1.04(+1.75%) |
Mar 29, 2018 | 59.28 | 59.28 | 59.28 | 0 | +1.20(+2.06%) | |
Mar 28, 2018 | 60.46 | 60.60 | 57.37 | 58.08 | 1,382,172 | -2.61(-4.30%) |
Mar 27, 2018 | 61.01 | 61.40 | 60.58 | 60.69 | 814,407 | -0.50(-0.82%) |
Mar 26, 2018 | 60.64 | 61.23 | 60.21 | 61.19 | 628,371 | +1.10(+1.83%) |
Mar 23, 2018 | 59.96 | 60.55 | 59.61 | 60.09 | 932,278 | +1.01(+1.72%) |
Mar 22, 2018 | 60.75 | 60.75 | 58.95 | 59.08 | 1,083,722 | -1.97(-3.22%) |
Mar 21, 2018 | 60.67 | 61.59 | 60.00 | 61.04 | 1,010,657 | +0.90(+1.50%) |
Mar 20, 2018 | 59.86 | 60.20 | 59.65 | 60.14 | 632,272 | +0.03(+0.06%) |
Mar 19, 2018 | 59.56 | 60.28 | 59.15 | 60.11 | 663,489 | +0.55(+0.92%) |
Mar 16, 2018 | 59.24 | 59.82 | 59.15 | 59.56 | 2,158,976 | +0.42(+0.72%) |
Mar 15, 2018 | 59.19 | 59.71 | 59.02 | 59.14 | 596,152 | -0.37(-0.63%) |
Mar 14, 2018 | 60.06 | 60.34 | 59.38 | 59.51 | 603,334 | -0.11(-0.19%) |
Mar 13, 2018 | 59.19 | 59.78 | 59.14 | 59.62 | 571,805 | +0.54(+0.92%) |
Mar 12, 2018 | 58.25 | 59.25 | 58.13 | 59.08 | 721,687 | +0.45(+0.76%) |
Mar 09, 2018 | 57.85 | 58.83 | 57.52 | 58.63 | 755,633 | +0.41(+0.71%) |
Mar 08, 2018 | 60.29 | 60.64 | 57.18 | 58.22 | 1,510,644 | -2.67(-4.39%) |
Mar 07, 2018 | 60.22 | 60.90 | 825,060 | -0.50(-0.81%) | ||
Mar 06, 2018 | 61.14 | 61.96 | 60.99 | 61.39 | 880,937 | +1.08(+1.80%) |
Mar 05, 2018 | 60.42 | 60.46 | 59.87 | 60.31 | 840,532 | -0.38(-0.62%) |
Mar 02, 2018 | 61.33 | 61.60 | 60.59 | 60.69 | 475,965 | -0.03(-0.04%) |
Mar 01, 2018 | 60.02 | 61.15 | 59.03 | 60.71 | 922,010 | +0.46(+0.76%) |
Feb 28, 2018 | 61.11 | 61.38 | 60.21 | 60.26 | 989,646 | -0.85(-1.39%) |
Feb 27, 2018 | 63.22 | 63.22 | 60.90 | 61.11 | 804,040 | -2.39(-3.77%) |
Feb 26, 2018 | 63.57 | 63.84 | 62.91 | 63.50 | 682,160 | +0.37(+0.59%) |
Feb 23, 2018 | 61.90 | 63.23 | 61.46 | 63.13 | 660,019 | +1.06(+1.70%) |
Feb 22, 2018 | 62.07 | 563,990 | +0.58(+0.95%) | |||
Feb 21, 2018 | 62.38 | 62.89 | 61.33 | 61.49 | 642,927 | -0.69(-1.11%) |
Feb 20, 2018 | 62.66 | 63.05 | 62.06 | 62.18 | 901,240 | -1.19(-1.87%) |
Feb 16, 2018 | 63.36 | 63.36 | 63.36 | 0 | -1.14(-1.76%) | |
Feb 15, 2018 | 64.06 | 64.72 | 63.86 | 64.50 | 725,439 | +0.61(+0.96%) |
Feb 14, 2018 | 61.50 | 64.32 | 61.19 | 63.89 | 1,221,472 | +2.39(+3.89%) |
Feb 13, 2018 | 60.87 | 61.66 | 60.40 | 61.50 | 608,484 | +0.61(+1.00%) |
Feb 12, 2018 | 59.48 | 61.16 | 59.30 | 60.89 | 1,096,968 | +1.51(+2.55%) |
Feb 09, 2018 | 60.11 | 60.33 | 58.40 | 59.37 | 1,259,322 | -0.78(-1.30%) |
Feb 08, 2018 | 60.54 | 61.13 | 60.03 | 60.16 | 1,028,404 | -0.44(-0.72%) |
Feb 07, 2018 | 61.26 | 62.07 | 60.48 | 60.59 | 1,008,870 | -0.83(-1.34%) |
Feb 06, 2018 | 63.26 | 63.34 | 61.23 | 61.42 | 1,376,498 | -2.47(-3.86%) |
Feb 05, 2018 | 63.80 | 64.24 | 63.53 | 63.89 | 820,173 | +0.09(+0.13%) |
Feb 02, 2018 | 64.89 | 65.02 | 63.27 | 63.80 | 857,851 | -1.66(-2.54%) |