Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.31 | 64.25 | 60.53 | 62.30 | 3,734,167 | -4.31(-6.47%) |
Apr 27, 2018 | 68.25 | 69.30 | 66.20 | 66.61 | 2,703,128 | -1.14(-1.68%) |
Apr 26, 2018 | 68.47 | 68.95 | 67.25 | 67.75 | 1,426,434 | +0.28(+0.41%) |
Apr 25, 2018 | 67.32 | 68.29 | 66.06 | 67.47 | 1,514,172 | -1.30(-1.89%) |
Apr 24, 2018 | 73.43 | 73.71 | 68.32 | 68.77 | 1,585,438 | -4.47(-6.10%) |
Apr 23, 2018 | 70.83 | 73.61 | 69.77 | 73.24 | 2,694,671 | +3.33(+4.76%) |
Apr 20, 2018 | 68.62 | 71.27 | 68.42 | 69.91 | 2,221,913 | +0.79(+1.14%) |
Apr 19, 2018 | 69.64 | 70.00 | 68.10 | 69.12 | 906,010 | -0.56(-0.80%) |
Apr 18, 2018 | 68.57 | 70.53 | 67.89 | 69.68 | 1,496,201 | +1.44(+2.11%) |
Apr 17, 2018 | 66.66 | 69.85 | 65.98 | 68.24 | 1,808,732 | +2.38(+3.61%) |
Apr 16, 2018 | 67.10 | 67.47 | 65.50 | 65.86 | 1,397,942 | -0.95(-1.42%) |
Apr 13, 2018 | 68.31 | 68.31 | 66.15 | 66.81 | 1,173,715 | -0.91(-1.34%) |
Apr 12, 2018 | 68.03 | 68.29 | 67.12 | 67.72 | 719,346 | +0.05(+0.07%) |
Apr 11, 2018 | 68.00 | 69.94 | 67.45 | 67.67 | 807,115 | -0.78(-1.14%) |
Apr 10, 2018 | 68.21 | 68.77 | 66.65 | 68.45 | 898,091 | +1.30(+1.94%) |
Apr 09, 2018 | 67.50 | 68.56 | 66.66 | 67.15 | 678,243 | +0.51(+0.77%) |
Apr 06, 2018 | 67.49 | 68.91 | 66.53 | 66.64 | 1,122,389 | -1.48(-2.17%) |
Apr 05, 2018 | 67.86 | 68.93 | 67.32 | 68.12 | 1,367,200 | +0.77(+1.14%) |
Apr 04, 2018 | 64.34 | 67.64 | 63.58 | 67.35 | 1,912,170 | +1.56(+2.37%) |
Apr 03, 2018 | 63.19 | 66.11 | 61.80 | 65.79 | 2,671,393 | +3.13(+5.00%) |
Apr 02, 2018 | 64.67 | 67.53 | 61.69 | 62.66 | 3,460,804 | -4.87(-7.21%) |
Mar 29, 2018 | 67.53 | 67.53 | 67.53 | 0 | +2.39(+3.67%) | |
Mar 28, 2018 | 66.20 | 67.48 | 64.25 | 65.14 | 2,596,767 | -1.40(-2.10%) |
Mar 27, 2018 | 68.11 | 68.70 | 65.81 | 66.54 | 2,458,102 | -1.47(-2.16%) |
Mar 26, 2018 | 68.72 | 68.81 | 67.00 | 68.01 | 1,905,814 | +0.43(+0.64%) |
Mar 23, 2018 | 69.05 | 70.11 | 66.86 | 67.58 | 2,125,200 | -1.69(-2.44%) |
Mar 22, 2018 | 72.13 | 72.31 | 69.08 | 69.27 | 2,423,188 | -3.18(-4.39%) |
Mar 21, 2018 | 76.00 | 77.30 | 72.00 | 72.45 | 2,841,568 | -4.05(-5.29%) |
Mar 20, 2018 | 77.04 | 77.05 | 75.01 | 76.50 | 1,818,525 | -0.03(-0.04%) |
Mar 19, 2018 | 78.19 | 79.31 | 75.75 | 76.53 | 2,231,831 | -2.42(-3.07%) |
Mar 16, 2018 | 80.69 | 81.80 | 77.47 | 78.95 | 3,287,015 | -5.01(-5.97%) |
Mar 15, 2018 | 84.83 | 85.03 | 81.11 | 83.96 | 1,497,858 | -0.90(-1.06%) |
Mar 14, 2018 | 84.53 | 86.17 | 83.54 | 84.86 | 990,464 | +0.50(+0.59%) |
Mar 13, 2018 | 84.94 | 85.50 | 83.67 | 84.36 | 990,815 | -0.64(-0.75%) |
Mar 12, 2018 | 86.50 | 87.75 | 84.89 | 85.00 | 1,271,463 | -1.26(-1.46%) |
Mar 09, 2018 | 85.77 | 86.34 | 84.26 | 86.26 | 1,198,017 | +0.89(+1.04%) |
Mar 08, 2018 | 85.70 | 86.96 | 84.15 | 85.37 | 1,292,905 | +0.73(+0.86%) |
Mar 07, 2018 | 84.73 | 84.64 | 1,532,166 | +1.51(+1.82%) | ||
Mar 06, 2018 | 80.90 | 83.66 | 80.75 | 83.13 | 1,300,132 | +1.91(+2.35%) |
Mar 05, 2018 | 80.00 | 81.74 | 79.28 | 81.22 | 1,208,473 | +0.88(+1.10%) |
Mar 02, 2018 | 78.54 | 80.65 | 77.46 | 80.34 | 1,657,117 | +1.06(+1.34%) |
Mar 01, 2018 | 77.21 | 79.38 | 76.02 | 79.28 | 2,283,887 | +1.86(+2.40%) |
Feb 28, 2018 | 76.66 | 78.90 | 75.00 | 77.42 | 2,669,177 | +1.15(+1.51%) |
Feb 27, 2018 | 74.09 | 76.81 | 74.09 | 76.27 | 2,702,561 | +1.26(+1.68%) |
Feb 26, 2018 | 75.55 | 77.54 | 72.69 | 75.01 | 4,019,518 | -0.24(-0.32%) |
Feb 23, 2018 | 73.77 | 76.40 | 68.50 | 75.25 | 11,334,119 | +1.30(+1.76%) |
Feb 22, 2018 | 73.95 | 12,896,125 | -21.74(-22.72%) | |||
Feb 21, 2018 | 96.66 | 98.31 | 94.93 | 95.69 | 3,229,997 | -0.61(-0.63%) |
Feb 20, 2018 | 97.28 | 100.14 | 96.04 | 96.30 | 2,134,955 | -1.22(-1.25%) |
Feb 16, 2018 | 97.52 | 97.52 | 97.52 | 0 | +0.76(+0.79%) | |
Feb 15, 2018 | 97.10 | 98.43 | 95.48 | 96.76 | 1,412,050 | -0.31(-0.32%) |
Feb 14, 2018 | 92.00 | 98.20 | 91.54 | 97.07 | 1,605,360 | +4.52(+4.88%) |
Feb 13, 2018 | 91.90 | 95.08 | 91.85 | 92.55 | 1,156,746 | +0.53(+0.58%) |
Feb 12, 2018 | 91.43 | 92.59 | 88.86 | 92.02 | 928,728 | +1.34(+1.48%) |
Feb 09, 2018 | 90.00 | 91.79 | 85.57 | 90.68 | 1,404,643 | +1.70(+1.91%) |
Feb 08, 2018 | 91.51 | 92.47 | 89.73 | 88.98 | 933,620 | -2.15(-2.36%) |
Feb 07, 2018 | 91.50 | 93.48 | 90.57 | 91.13 | 1,186,744 | -0.86(-0.93%) |
Feb 06, 2018 | 87.78 | 92.11 | 87.76 | 91.99 | 1,047,152 | +1.10(+1.21%) |
Feb 05, 2018 | 89.37 | 94.36 | 89.02 | 90.89 | 1,616,099 | +0.11(+0.12%) |
Feb 02, 2018 | 91.00 | 92.11 | 89.89 | 90.78 | 1,197,041 | -0.95(-1.04%) |