Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.09 | 67.88 | 64.98 | 65.06 | 95,547 | -2.20(-3.27%) |
Apr 27, 2018 | 68.02 | 68.30 | 66.62 | 67.26 | 95,984 | -0.69(-1.02%) |
Apr 26, 2018 | 68.49 | 68.79 | 67.08 | 67.96 | 105,162 | -0.43(-0.62%) |
Apr 25, 2018 | 69.04 | 70.73 | 67.96 | 68.38 | 117,287 | -0.51(-0.74%) |
Apr 24, 2018 | 75.01 | 76.16 | 68.48 | 68.89 | 328,421 | -13.68(-16.57%) |
Apr 23, 2018 | 81.81 | 82.99 | 81.50 | 82.58 | 135,878 | +0.80(+0.97%) |
Apr 20, 2018 | 81.52 | 82.68 | 81.28 | 81.78 | 48,478 | -0.19(-0.23%) |
Apr 19, 2018 | 82.09 | 82.82 | 81.14 | 81.97 | 57,401 | -0.19(-0.24%) |
Apr 18, 2018 | 82.30 | 83.18 | 81.60 | 82.16 | 71,476 | +0.05(+0.06%) |
Apr 17, 2018 | 81.53 | 82.73 | 81.30 | 82.11 | 69,777 | +1.05(+1.29%) |
Apr 16, 2018 | 80.15 | 81.73 | 78.88 | 81.07 | 76,451 | +1.54(+1.93%) |
Apr 13, 2018 | 79.89 | 80.05 | 78.83 | 79.53 | 62,885 | +0.19(+0.23%) |
Apr 12, 2018 | 79.54 | 80.41 | 78.28 | 79.35 | 54,069 | +0.07(+0.09%) |
Apr 11, 2018 | 79.21 | 79.44 | 77.57 | 79.27 | 99,965 | -0.21(-0.27%) |
Apr 10, 2018 | 77.39 | 79.85 | 77.18 | 79.49 | 102,273 | +2.82(+3.68%) |
Apr 09, 2018 | 77.43 | 78.44 | 75.68 | 76.66 | 71,235 | -0.12(-0.16%) |
Apr 06, 2018 | 77.57 | 77.84 | 75.97 | 76.78 | 64,615 | -1.61(-2.05%) |
Apr 05, 2018 | 77.20 | 78.61 | 76.87 | 78.39 | 102,721 | +1.57(+2.05%) |
Apr 04, 2018 | 75.33 | 77.13 | 75.33 | 76.82 | 64,152 | +0.54(+0.70%) |
Apr 03, 2018 | 76.28 | 77.55 | 75.07 | 76.28 | 147,765 | +0.40(+0.52%) |
Apr 02, 2018 | 76.79 | 76.79 | 74.31 | 75.89 | 82,833 | -1.07(-1.39%) |
Mar 29, 2018 | 76.96 | 76.96 | 76.96 | 0 | +0.28(+0.36%) | |
Mar 28, 2018 | 76.14 | 77.34 | 75.70 | 76.68 | 79,987 | +0.68(+0.90%) |
Mar 27, 2018 | 77.30 | 79.61 | 75.70 | 76.00 | 55,518 | -1.18(-1.53%) |
Mar 26, 2018 | 76.35 | 77.26 | 74.17 | 77.18 | 75,612 | +1.92(+2.54%) |
Mar 23, 2018 | 77.15 | 79.37 | 75.17 | 75.27 | 61,558 | -1.79(-2.32%) |
Mar 22, 2018 | 77.68 | 78.89 | 77.05 | 77.05 | 102,305 | -1.30(-1.66%) |
Mar 21, 2018 | 77.71 | 79.64 | 77.53 | 78.36 | 64,582 | +0.53(+0.68%) |
Mar 20, 2018 | 77.92 | 78.38 | 77.28 | 77.83 | 85,206 | +0.16(+0.20%) |
Mar 19, 2018 | 78.35 | 78.58 | 76.97 | 77.67 | 118,963 | -0.47(-0.60%) |
Mar 16, 2018 | 77.84 | 78.70 | 76.98 | 78.14 | 274,352 | +0.20(+0.26%) |
Mar 15, 2018 | 78.51 | 79.22 | 77.58 | 77.94 | 108,004 | -0.42(-0.53%) |
Mar 14, 2018 | 79.34 | 80.34 | 78.24 | 78.36 | 90,762 | -0.80(-1.01%) |
Mar 13, 2018 | 80.22 | 80.90 | 78.90 | 79.15 | 66,920 | -0.69(-0.87%) |
Mar 12, 2018 | 80.12 | 80.83 | 79.50 | 79.85 | 77,146 | -0.31(-0.39%) |
Mar 09, 2018 | 78.64 | 80.35 | 78.42 | 80.16 | 69,066 | +2.28(+2.92%) |
Mar 08, 2018 | 78.75 | 78.75 | 77.51 | 77.89 | 67,697 | -0.95(-1.21%) |
Mar 07, 2018 | 79.50 | 78.84 | 120,497 | +1.30(+1.68%) | ||
Mar 06, 2018 | 76.46 | 78.67 | 75.50 | 77.53 | 105,194 | +1.46(+1.92%) |
Mar 05, 2018 | 75.00 | 76.73 | 73.92 | 76.07 | 177,127 | +0.29(+0.38%) |
Mar 02, 2018 | 73.78 | 76.07 | 73.36 | 75.78 | 116,908 | +1.21(+1.62%) |
Mar 01, 2018 | 73.70 | 75.11 | 72.67 | 74.58 | 118,224 | +0.67(+0.91%) |
Feb 28, 2018 | 74.73 | 76.01 | 73.30 | 73.90 | 150,351 | -0.42(-0.57%) |
Feb 27, 2018 | 73.65 | 76.00 | 73.30 | 74.33 | 155,405 | +0.63(+0.85%) |
Feb 26, 2018 | 71.75 | 74.04 | 69.89 | 73.70 | 121,180 | +2.39(+3.35%) |
Feb 23, 2018 | 73.27 | 73.81 | 69.92 | 71.31 | 55,839 | -1.57(-2.15%) |
Feb 22, 2018 | 72.13 | 74.20 | 70.56 | 72.88 | 121,614 | +5.46(+8.10%) |
Feb 21, 2018 | 67.26 | 69.21 | 66.40 | 67.42 | 62,613 | +0.20(+0.30%) |
Feb 20, 2018 | 67.09 | 68.19 | 66.71 | 67.21 | 48,023 | -0.18(-0.26%) |
Feb 16, 2018 | 67.39 | 67.39 | 67.39 | 0 | +0.17(+0.25%) | |
Feb 15, 2018 | 66.89 | 67.43 | 66.08 | 67.22 | 45,743 | +0.64(+0.96%) |
Feb 14, 2018 | 65.02 | 66.95 | 65.02 | 66.59 | 81,019 | +0.91(+1.39%) |
Feb 13, 2018 | 65.60 | 65.99 | 64.57 | 65.67 | 70,633 | -0.41(-0.61%) |
Feb 12, 2018 | 66.01 | 66.82 | 64.47 | 66.08 | 47,563 | +0.49(+0.75%) |
Feb 09, 2018 | 65.04 | 66.23 | 63.61 | 65.59 | 92,388 | +1.45(+2.26%) |
Feb 08, 2018 | 65.74 | 65.78 | 64.08 | 64.14 | 90,368 | -1.55(-2.36%) |
Feb 07, 2018 | 65.90 | 67.17 | 65.90 | 65.69 | 75,354 | -0.29(-0.43%) |
Feb 06, 2018 | 64.91 | 66.52 | 63.43 | 65.98 | 160,632 | -0.76(-1.13%) |
Feb 05, 2018 | 68.46 | 69.24 | 66.08 | 66.73 | 86,358 | -2.51(-3.62%) |
Feb 02, 2018 | 70.58 | 70.64 | 68.86 | 69.24 | 145,457 | -1.87(-2.63%) |