Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.22 | 70.62 | 68.87 | 68.94 | 196,068 | -1.03(-1.47%) |
Apr 27, 2018 | 70.60 | 71.30 | 69.55 | 69.96 | 173,061 | -0.51(-0.72%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.67 | 70.47 | 238,364 | -0.44(-0.62%) |
Apr 25, 2018 | 70.68 | 71.10 | 69.89 | 70.91 | 378,269 | -0.03(-0.04%) |
Apr 24, 2018 | 76.18 | 76.95 | 69.56 | 70.94 | 595,305 | +0.05(+0.07%) |
Apr 23, 2018 | 71.74 | 72.30 | 70.61 | 70.89 | 283,210 | -0.85(-1.19%) |
Apr 20, 2018 | 71.75 | 72.27 | 71.10 | 71.74 | 340,678 | -0.54(-0.74%) |
Apr 19, 2018 | 72.19 | 73.37 | 72.16 | 72.28 | 205,548 | -0.31(-0.42%) |
Apr 18, 2018 | 72.16 | 72.99 | 71.51 | 72.59 | 321,492 | +1.01(+1.41%) |
Apr 17, 2018 | 72.23 | 72.41 | 71.53 | 71.58 | 339,210 | -0.29(-0.40%) |
Apr 16, 2018 | 70.84 | 71.90 | 69.77 | 71.87 | 216,277 | +0.91(+1.28%) |
Apr 13, 2018 | 71.60 | 71.72 | 70.47 | 70.96 | 229,302 | -0.29(-0.40%) |
Apr 12, 2018 | 70.80 | 74.62 | 70.78 | 71.25 | 339,979 | +0.20(+0.28%) |
Apr 11, 2018 | 71.35 | 72.26 | 70.71 | 71.05 | 326,922 | -1.19(-1.64%) |
Apr 10, 2018 | 71.76 | 73.37 | 70.90 | 72.23 | 589,319 | +1.85(+2.63%) |
Apr 09, 2018 | 68.21 | 71.73 | 68.21 | 70.38 | 682,266 | +2.27(+3.33%) |
Apr 06, 2018 | 69.30 | 69.88 | 67.55 | 68.11 | 163,905 | -1.56(-2.24%) |
Apr 05, 2018 | 69.47 | 69.91 | 69.07 | 69.68 | 283,842 | +0.79(+1.14%) |
Apr 04, 2018 | 67.57 | 69.06 | 67.57 | 68.89 | 205,525 | +0.11(+0.15%) |
Apr 03, 2018 | 67.22 | 68.79 | 66.94 | 68.78 | 409,282 | +2.06(+3.09%) |
Apr 02, 2018 | 68.30 | 69.92 | 66.07 | 66.72 | 268,228 | -1.95(-2.83%) |
Mar 29, 2018 | 68.67 | 68.67 | 68.67 | 0 | +0.65(+0.96%) | |
Mar 28, 2018 | 68.34 | 68.90 | 67.60 | 68.02 | 180,845 | -0.15(-0.22%) |
Mar 27, 2018 | 69.35 | 69.42 | 67.87 | 68.17 | 202,738 | -0.96(-1.39%) |
Mar 26, 2018 | 68.72 | 70.84 | 67.73 | 69.13 | 285,582 | +1.36(+2.01%) |
Mar 23, 2018 | 69.12 | 69.87 | 67.72 | 67.77 | 263,940 | -1.26(-1.82%) |
Mar 22, 2018 | 70.17 | 71.36 | 68.99 | 69.02 | 326,845 | -1.78(-2.52%) |
Mar 21, 2018 | 70.13 | 71.26 | 69.98 | 70.81 | 225,301 | +0.86(+1.23%) |
Mar 20, 2018 | 70.64 | 71.17 | 69.94 | 69.94 | 255,986 | -0.80(-1.14%) |
Mar 19, 2018 | 70.54 | 71.72 | 69.66 | 70.75 | 255,031 | -0.19(-0.27%) |
Mar 16, 2018 | 70.83 | 71.44 | 70.26 | 70.94 | 631,509 | +0.14(+0.20%) |
Mar 15, 2018 | 71.00 | 71.30 | 70.24 | 70.80 | 148,211 | +0.07(+0.09%) |
Mar 14, 2018 | 71.75 | 71.80 | 69.99 | 70.73 | 187,177 | -0.57(-0.79%) |
Mar 13, 2018 | 71.63 | 71.82 | 70.98 | 71.29 | 171,012 | -0.11(-0.15%) |
Mar 12, 2018 | 71.74 | 72.47 | 71.06 | 71.40 | 264,542 | -0.38(-0.53%) |
Mar 09, 2018 | 70.47 | 71.87 | 70.13 | 71.78 | 424,148 | +1.93(+2.76%) |
Mar 08, 2018 | 70.39 | 70.66 | 68.41 | 69.86 | 419,806 | -0.09(-0.12%) |
Mar 07, 2018 | 69.28 | 70.39 | 68.82 | 69.94 | 444,339 | +0.32(+0.45%) |
Mar 06, 2018 | 68.99 | 69.75 | 68.30 | 69.63 | 286,944 | +1.22(+1.78%) |
Mar 05, 2018 | 67.18 | 68.59 | 66.41 | 68.41 | 615,954 | +1.03(+1.52%) |
Mar 02, 2018 | 66.97 | 67.59 | 65.70 | 67.38 | 429,903 | -0.08(-0.11%) |
Mar 01, 2018 | 67.97 | 68.53 | 66.72 | 67.46 | 488,339 | -0.41(-0.61%) |
Feb 28, 2018 | 68.58 | 69.52 | 67.81 | 67.87 | 302,595 | -0.75(-1.09%) |
Feb 27, 2018 | 69.71 | 70.01 | 68.57 | 68.62 | 376,287 | -1.13(-1.62%) |
Feb 26, 2018 | 70.00 | 70.35 | 69.33 | 69.75 | 484,173 | -0.11(-0.15%) |
Feb 23, 2018 | 70.67 | 70.90 | 69.40 | 69.86 | 317,926 | -0.34(-0.49%) |
Feb 22, 2018 | 71.17 | 71.72 | 70.05 | 70.20 | 410,887 | -0.48(-0.68%) |
Feb 21, 2018 | 70.07 | 71.62 | 70.02 | 70.68 | 488,071 | +0.24(+0.34%) |
Feb 20, 2018 | 70.92 | 71.76 | 70.37 | 70.44 | 521,311 | -0.39(-0.55%) |
Feb 16, 2018 | 70.83 | 70.83 | 70.83 | 0 | +1.14(+1.64%) | |
Feb 15, 2018 | 69.53 | 70.24 | 68.75 | 69.69 | 388,297 | +0.60(+0.87%) |
Feb 14, 2018 | 66.20 | 69.26 | 66.17 | 69.09 | 710,586 | +2.25(+3.36%) |
Feb 13, 2018 | 68.00 | 68.75 | 66.12 | 66.84 | 1,213,761 | -1.38(-2.02%) |
Feb 12, 2018 | 68.17 | 69.16 | 67.72 | 68.22 | 1,449,989 | -0.28(-0.40%) |
Feb 09, 2018 | 71.97 | 72.64 | 68.18 | 68.50 | 3,177,333 | -10.82(-13.64%) |
Feb 08, 2018 | 74.12 | 85.41 | 74.12 | 79.31 | 6,700,930 | +5.51(+7.46%) |
Feb 07, 2018 | 75.81 | 76.94 | 72.35 | 73.80 | 1,369,944 | -1.71(-2.27%) |
Feb 06, 2018 | 74.75 | 77.54 | 72.82 | 75.52 | 1,433,300 | -1.04(-1.36%) |
Feb 05, 2018 | 77.24 | 79.45 | 75.61 | 76.56 | 1,129,326 | -1.64(-2.10%) |
Feb 02, 2018 | 77.05 | 80.06 | 76.09 | 78.20 | 1,220,671 | +0.41(+0.53%) |