Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.88 | 70.30 | 69.04 | 69.04 | 33,258 | -0.51(-0.73%) |
Apr 27, 2018 | 70.74 | 71.24 | 69.43 | 69.55 | 34,162 | -1.03(-1.46%) |
Apr 26, 2018 | 71.35 | 72.06 | 70.48 | 70.59 | 30,785 | -0.58(-0.82%) |
Apr 25, 2018 | 73.49 | 74.53 | 70.69 | 71.17 | 36,477 | -1.83(-2.51%) |
Apr 24, 2018 | 73.78 | 74.50 | 72.73 | 73.00 | 40,051 | -0.35(-0.47%) |
Apr 23, 2018 | 73.33 | 74.11 | 72.85 | 73.35 | 50,853 | +0.36(+0.49%) |
Apr 20, 2018 | 71.83 | 73.41 | 71.83 | 72.99 | 75,778 | +0.86(+1.19%) |
Apr 19, 2018 | 69.89 | 72.27 | 69.58 | 72.14 | 46,239 | +2.05(+2.93%) |
Apr 18, 2018 | 69.20 | 70.67 | 69.20 | 70.08 | 37,547 | +0.90(+1.31%) |
Apr 17, 2018 | 69.04 | 70.01 | 68.47 | 69.18 | 24,337 | +0.29(+0.42%) |
Apr 16, 2018 | 68.01 | 69.04 | 68.01 | 68.89 | 25,117 | +1.23(+1.81%) |
Apr 13, 2018 | 68.92 | 68.92 | 67.23 | 67.66 | 42,839 | -0.89(-1.30%) |
Apr 12, 2018 | 68.35 | 69.24 | 68.04 | 68.55 | 29,034 | +0.95(+1.41%) |
Apr 11, 2018 | 68.58 | 68.99 | 67.39 | 67.60 | 25,804 | -1.24(-1.79%) |
Apr 10, 2018 | 69.33 | 69.66 | 68.60 | 68.83 | 29,237 | +0.19(+0.27%) |
Apr 09, 2018 | 70.13 | 70.43 | 68.34 | 68.65 | 91,216 | -1.24(-1.78%) |
Apr 06, 2018 | 69.30 | 70.29 | 68.42 | 69.89 | 100,055 | +0.09(+0.13%) |
Apr 05, 2018 | 69.37 | 70.88 | 68.63 | 69.80 | 36,853 | +1.06(+1.54%) |
Apr 04, 2018 | 68.09 | 70.06 | 67.99 | 68.74 | 49,043 | -0.44(-0.64%) |
Apr 03, 2018 | 68.06 | 70.60 | 67.66 | 69.19 | 51,377 | +1.20(+1.77%) |
Apr 02, 2018 | 69.97 | 70.49 | 66.82 | 67.99 | 72,910 | -2.28(-3.24%) |
Mar 29, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.11(+0.15%) | |
Mar 28, 2018 | 67.99 | 70.45 | 67.82 | 70.16 | 66,208 | +2.50(+3.69%) |
Mar 27, 2018 | 69.24 | 69.53 | 67.66 | 67.66 | 35,599 | -1.33(-1.93%) |
Mar 26, 2018 | 68.96 | 69.36 | 67.61 | 68.99 | 37,159 | +1.09(+1.61%) |
Mar 23, 2018 | 70.74 | 70.74 | 67.66 | 67.90 | 48,831 | -2.80(-3.96%) |
Mar 22, 2018 | 70.05 | 71.69 | 69.56 | 70.71 | 68,874 | -0.07(-0.10%) |
Mar 21, 2018 | 69.32 | 71.69 | 68.98 | 70.78 | 25,776 | +1.66(+2.39%) |
Mar 20, 2018 | 71.12 | 71.25 | 69.00 | 69.12 | 35,290 | -1.88(-2.65%) |
Mar 19, 2018 | 71.14 | 72.16 | 69.01 | 71.01 | 47,242 | -0.16(-0.23%) |
Mar 16, 2018 | 70.08 | 72.51 | 70.07 | 71.17 | 64,334 | +0.90(+1.29%) |
Mar 15, 2018 | 69.87 | 70.81 | 69.57 | 70.26 | 51,942 | +0.50(+0.71%) |
Mar 14, 2018 | 69.50 | 71.20 | 68.87 | 69.77 | 42,122 | +0.67(+0.96%) |
Mar 13, 2018 | 69.06 | 69.95 | 68.46 | 69.10 | 77,673 | +0.49(+0.71%) |
Mar 12, 2018 | 68.18 | 69.35 | 66.99 | 68.61 | 62,226 | +0.14(+0.21%) |
Mar 09, 2018 | 72.99 | 72.99 | 68.15 | 68.47 | 85,979 | -4.07(-5.61%) |
Mar 08, 2018 | 67.38 | 74.25 | 66.02 | 72.53 | 88,282 | +6.67(+10.12%) |
Mar 07, 2018 | 66.41 | 65.87 | 50,038 | +0.83(+1.27%) | ||
Mar 06, 2018 | 65.01 | 65.77 | 63.55 | 65.04 | 34,738 | +0.34(+0.52%) |
Mar 05, 2018 | 63.29 | 65.13 | 63.19 | 64.70 | 37,907 | +0.99(+1.55%) |
Mar 02, 2018 | 62.16 | 64.56 | 61.05 | 63.72 | 55,918 | +0.95(+1.52%) |
Mar 01, 2018 | 61.05 | 62.92 | 60.52 | 62.76 | 64,070 | +1.76(+2.88%) |
Feb 28, 2018 | 63.81 | 64.10 | 61.01 | 61.01 | 40,952 | -2.62(-4.12%) |
Feb 27, 2018 | 66.00 | 66.33 | 63.29 | 63.63 | 60,408 | -2.29(-3.48%) |
Feb 26, 2018 | 66.52 | 66.52 | 65.84 | 65.92 | 28,094 | -0.21(-0.32%) |
Feb 23, 2018 | 66.61 | 66.66 | 65.15 | 66.13 | 31,423 | -0.11(-0.17%) |
Feb 22, 2018 | 66.69 | 66.85 | 65.80 | 66.24 | 46,738 | -0.12(-0.18%) |
Feb 21, 2018 | 64.41 | 67.00 | 64.41 | 66.36 | 46,611 | +2.18(+3.40%) |
Feb 20, 2018 | 65.33 | 65.33 | 63.98 | 64.18 | 31,411 | -1.25(-1.91%) |
Feb 16, 2018 | 65.43 | 65.43 | 65.43 | 0 | -0.04(-0.06%) | |
Feb 15, 2018 | 64.87 | 65.64 | 63.69 | 65.47 | 55,132 | +1.11(+1.72%) |
Feb 14, 2018 | 61.09 | 64.37 | 61.09 | 64.37 | 65,430 | +3.69(+6.08%) |
Feb 13, 2018 | 59.92 | 61.63 | 59.92 | 60.68 | 25,175 | +0.43(+0.72%) |
Feb 12, 2018 | 60.84 | 61.40 | 59.18 | 60.24 | 44,275 | +0.00(+0.00%) |
Feb 09, 2018 | 60.52 | 61.97 | 58.81 | 60.24 | 34,929 | +0.32(+0.54%) |
Feb 08, 2018 | 61.92 | 63.31 | 59.92 | 59.92 | 46,441 | -1.90(-3.07%) |
Feb 07, 2018 | 59.80 | 62.19 | 59.78 | 61.82 | 40,346 | +2.03(+3.39%) |
Feb 06, 2018 | 58.43 | 60.93 | 56.59 | 59.80 | 152,727 | +0.22(+0.36%) |
Feb 05, 2018 | 62.55 | 63.52 | 59.04 | 59.58 | 72,885 | -3.73(-5.89%) |
Feb 02, 2018 | 64.70 | 64.70 | 63.20 | 63.31 | 35,639 | -1.72(-2.64%) |