Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.79 | 67.58 | 64.69 | 64.77 | 95,973 | -2.19(-3.27%) |
Apr 27, 2018 | 67.72 | 68.00 | 66.32 | 66.97 | 96,411 | -0.69(-1.02%) |
Apr 26, 2018 | 68.19 | 68.49 | 66.78 | 67.66 | 105,630 | -0.42(-0.62%) |
Apr 25, 2018 | 68.73 | 70.42 | 67.66 | 68.08 | 117,809 | -0.51(-0.74%) |
Apr 24, 2018 | 74.68 | 75.82 | 68.18 | 68.59 | 329,882 | -13.62(-16.57%) |
Apr 23, 2018 | 81.45 | 82.62 | 81.14 | 82.21 | 136,483 | +0.79(+0.97%) |
Apr 20, 2018 | 81.16 | 82.31 | 80.92 | 81.42 | 48,693 | -0.18(-0.23%) |
Apr 19, 2018 | 81.72 | 82.45 | 80.78 | 81.60 | 57,656 | -0.19(-0.24%) |
Apr 18, 2018 | 81.93 | 82.81 | 81.24 | 81.80 | 71,794 | +0.05(+0.06%) |
Apr 17, 2018 | 81.17 | 82.37 | 80.94 | 81.75 | 70,088 | +1.04(+1.29%) |
Apr 16, 2018 | 79.80 | 81.37 | 78.53 | 80.71 | 76,792 | +1.53(+1.93%) |
Apr 13, 2018 | 79.54 | 79.70 | 78.48 | 79.18 | 63,165 | +0.18(+0.23%) |
Apr 12, 2018 | 79.19 | 80.05 | 77.94 | 79.00 | 54,309 | +0.07(+0.09%) |
Apr 11, 2018 | 78.86 | 79.09 | 77.23 | 78.92 | 100,409 | -0.21(-0.27%) |
Apr 10, 2018 | 77.04 | 79.49 | 76.84 | 79.13 | 102,728 | +2.81(+3.68%) |
Apr 09, 2018 | 77.09 | 78.09 | 75.35 | 76.32 | 71,552 | -0.12(-0.16%) |
Apr 06, 2018 | 77.23 | 77.49 | 75.63 | 76.44 | 64,903 | -1.60(-2.05%) |
Apr 05, 2018 | 76.86 | 78.26 | 76.53 | 78.05 | 103,178 | +1.57(+2.05%) |
Apr 04, 2018 | 75.00 | 76.78 | 75.00 | 76.48 | 64,437 | +0.53(+0.70%) |
Apr 03, 2018 | 75.94 | 77.21 | 74.74 | 75.95 | 148,423 | +0.40(+0.52%) |
Apr 02, 2018 | 76.45 | 76.45 | 73.98 | 75.55 | 83,201 | -1.07(-1.39%) |
Mar 29, 2018 | 76.62 | 76.62 | 76.62 | 0 | +0.28(+0.36%) | |
Mar 28, 2018 | 75.80 | 77.00 | 75.37 | 76.34 | 80,343 | +0.68(+0.90%) |
Mar 27, 2018 | 76.96 | 79.25 | 75.37 | 75.66 | 55,765 | -1.18(-1.53%) |
Mar 26, 2018 | 76.01 | 76.91 | 73.84 | 76.84 | 75,948 | +1.91(+2.54%) |
Mar 23, 2018 | 76.81 | 79.02 | 74.84 | 74.93 | 61,832 | -1.78(-2.32%) |
Mar 22, 2018 | 77.34 | 78.54 | 76.71 | 76.71 | 102,760 | -1.30(-1.66%) |
Mar 21, 2018 | 77.37 | 79.29 | 77.19 | 78.01 | 64,869 | +0.53(+0.68%) |
Mar 20, 2018 | 77.58 | 78.03 | 76.94 | 77.48 | 85,585 | +0.16(+0.20%) |
Mar 19, 2018 | 78.00 | 78.23 | 76.63 | 77.33 | 119,493 | -0.47(-0.60%) |
Mar 16, 2018 | 77.49 | 78.35 | 76.64 | 77.80 | 275,573 | +0.20(+0.26%) |
Mar 15, 2018 | 78.17 | 78.87 | 77.24 | 77.60 | 108,484 | -0.41(-0.53%) |
Mar 14, 2018 | 78.99 | 79.98 | 77.89 | 78.01 | 91,165 | -0.79(-1.01%) |
Mar 13, 2018 | 79.86 | 80.54 | 78.55 | 78.80 | 67,217 | -0.69(-0.87%) |
Mar 12, 2018 | 79.77 | 80.47 | 79.15 | 79.49 | 77,490 | -0.31(-0.39%) |
Mar 09, 2018 | 78.30 | 79.99 | 78.07 | 79.81 | 69,373 | +2.27(+2.92%) |
Mar 08, 2018 | 78.40 | 78.40 | 77.16 | 77.54 | 67,998 | -0.95(-1.21%) |
Mar 07, 2018 | 79.14 | 78.49 | 121,033 | +1.30(+1.68%) | ||
Mar 06, 2018 | 76.12 | 78.32 | 75.16 | 77.19 | 105,662 | +1.46(+1.92%) |
Mar 05, 2018 | 74.67 | 76.39 | 73.59 | 75.73 | 177,915 | +0.29(+0.38%) |
Mar 02, 2018 | 73.45 | 75.73 | 73.04 | 75.45 | 117,428 | +1.20(+1.62%) |
Mar 01, 2018 | 73.37 | 74.78 | 72.35 | 74.25 | 118,750 | +0.67(+0.91%) |
Feb 28, 2018 | 74.39 | 75.67 | 72.97 | 73.58 | 151,020 | -0.42(-0.57%) |
Feb 27, 2018 | 73.32 | 75.66 | 72.98 | 74.00 | 156,096 | +0.62(+0.85%) |
Feb 26, 2018 | 71.43 | 73.71 | 69.58 | 73.37 | 121,719 | +2.38(+3.35%) |
Feb 23, 2018 | 72.94 | 73.48 | 69.61 | 71.00 | 56,087 | -1.56(-2.15%) |
Feb 22, 2018 | 71.81 | 73.87 | 70.25 | 72.56 | 122,155 | +5.44(+8.10%) |
Feb 21, 2018 | 66.96 | 68.90 | 66.11 | 67.12 | 62,891 | +0.20(+0.30%) |
Feb 20, 2018 | 66.80 | 67.89 | 66.41 | 66.92 | 48,237 | -0.17(-0.26%) |
Feb 16, 2018 | 67.09 | 67.09 | 67.09 | 0 | +0.17(+0.25%) | |
Feb 15, 2018 | 66.60 | 67.13 | 65.79 | 66.93 | 45,946 | +0.63(+0.96%) |
Feb 14, 2018 | 64.73 | 66.65 | 64.73 | 66.29 | 81,379 | +0.91(+1.39%) |
Feb 13, 2018 | 65.31 | 65.70 | 64.28 | 65.38 | 70,948 | -0.40(-0.61%) |
Feb 12, 2018 | 65.71 | 66.52 | 64.18 | 65.79 | 47,774 | +0.49(+0.75%) |
Feb 09, 2018 | 64.75 | 65.93 | 63.33 | 65.30 | 92,799 | +1.44(+2.26%) |
Feb 08, 2018 | 65.45 | 65.48 | 63.79 | 63.86 | 90,770 | -1.54(-2.36%) |
Feb 07, 2018 | 65.61 | 66.87 | 65.61 | 65.40 | 75,690 | -0.28(-0.43%) |
Feb 06, 2018 | 64.62 | 66.23 | 63.15 | 65.69 | 161,347 | -0.75(-1.13%) |
Feb 05, 2018 | 68.16 | 68.93 | 65.79 | 66.44 | 86,742 | -2.50(-3.62%) |
Feb 02, 2018 | 70.27 | 70.32 | 68.55 | 68.94 | 146,104 | -1.86(-2.63%) |