Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.52 | 69.75 | 68.58 | 68.58 | 316,946 | -0.58(-0.84%) |
Apr 27, 2018 | 68.34 | 70.05 | 68.34 | 69.17 | 229,289 | +0.18(+0.26%) |
Apr 26, 2018 | 69.29 | 69.52 | 68.41 | 68.99 | 164,067 | -0.21(-0.31%) |
Apr 25, 2018 | 69.48 | 69.67 | 65.88 | 69.20 | 252,572 | +0.61(+0.89%) |
Apr 24, 2018 | 68.43 | 69.72 | 66.06 | 68.59 | 470,770 | +0.35(+0.51%) |
Apr 23, 2018 | 67.10 | 68.30 | 66.97 | 68.24 | 296,177 | +1.20(+1.79%) |
Apr 20, 2018 | 66.42 | 67.31 | 66.42 | 67.04 | 166,675 | +0.42(+0.63%) |
Apr 19, 2018 | 65.47 | 66.83 | 65.47 | 66.62 | 168,999 | +1.02(+1.56%) |
Apr 18, 2018 | 65.92 | 66.48 | 65.56 | 65.60 | 191,394 | -0.21(-0.33%) |
Apr 17, 2018 | 66.53 | 66.78 | 65.08 | 65.82 | 203,874 | -0.44(-0.66%) |
Apr 16, 2018 | 65.79 | 66.42 | 65.47 | 66.26 | 121,321 | +0.77(+1.18%) |
Apr 13, 2018 | 66.74 | 66.74 | 65.36 | 65.49 | 179,268 | -0.75(-1.14%) |
Apr 12, 2018 | 65.69 | 66.70 | 65.03 | 66.24 | 126,961 | +0.94(+1.44%) |
Apr 11, 2018 | 65.01 | 65.46 | 64.51 | 65.30 | 183,427 | -0.22(-0.34%) |
Apr 10, 2018 | 65.30 | 65.90 | 64.74 | 65.52 | 160,052 | +1.04(+1.61%) |
Apr 09, 2018 | 65.17 | 66.00 | 64.42 | 64.48 | 235,404 | -0.38(-0.58%) |
Apr 06, 2018 | 65.35 | 65.81 | 63.93 | 64.86 | 355,681 | -0.98(-1.48%) |
Apr 05, 2018 | 65.78 | 66.20 | 64.98 | 65.83 | 212,838 | +0.69(+1.06%) |
Apr 04, 2018 | 63.60 | 65.36 | 63.42 | 65.15 | 192,794 | +0.73(+1.13%) |
Apr 03, 2018 | 63.74 | 64.83 | 63.45 | 64.42 | 255,367 | +1.02(+1.61%) |
Apr 02, 2018 | 64.63 | 65.06 | 62.74 | 63.40 | 221,943 | -1.43(-2.21%) |
Mar 29, 2018 | 64.83 | 64.83 | 64.83 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 64.14 | 65.22 | 63.49 | 64.89 | 240,274 | +0.87(+1.36%) |
Mar 27, 2018 | 65.29 | 65.38 | 63.69 | 64.03 | 344,582 | -1.20(-1.84%) |
Mar 26, 2018 | 64.55 | 65.29 | 63.33 | 65.23 | 321,637 | +1.51(+2.38%) |
Mar 23, 2018 | 66.14 | 66.14 | 63.52 | 63.71 | 344,038 | -2.38(-3.60%) |
Mar 22, 2018 | 67.48 | 67.94 | 65.94 | 66.09 | 285,464 | -2.05(-3.01%) |
Mar 21, 2018 | 68.22 | 68.88 | 67.69 | 68.15 | 162,099 | +0.05(+0.08%) |
Mar 20, 2018 | 68.25 | 68.63 | 67.64 | 68.09 | 183,194 | -0.02(-0.03%) |
Mar 19, 2018 | 68.58 | 68.73 | 67.16 | 68.11 | 157,844 | -0.53(-0.77%) |
Mar 16, 2018 | 68.80 | 69.14 | 67.52 | 68.64 | 716,935 | -0.11(-0.16%) |
Mar 15, 2018 | 68.55 | 69.01 | 67.85 | 68.75 | 264,558 | +0.73(+1.08%) |
Mar 14, 2018 | 68.97 | 68.97 | 67.77 | 68.01 | 208,230 | -0.81(-1.18%) |
Mar 13, 2018 | 68.99 | 69.01 | 67.55 | 68.83 | 251,772 | -0.05(-0.08%) |
Mar 12, 2018 | 68.85 | 69.02 | 65.75 | 68.88 | 195,938 | -0.07(-0.10%) |
Mar 09, 2018 | 68.30 | 69.08 | 65.01 | 68.95 | 229,488 | +1.00(+1.48%) |
Mar 08, 2018 | 68.83 | 69.04 | 67.19 | 67.95 | 161,302 | -0.62(-0.90%) |
Mar 07, 2018 | 68.06 | 68.80 | 67.50 | 68.57 | 475,235 | -0.03(-0.04%) |
Mar 06, 2018 | 67.55 | 68.70 | 66.97 | 68.59 | 231,463 | +1.20(+1.79%) |
Mar 05, 2018 | 65.99 | 67.76 | 65.29 | 67.39 | 146,821 | +0.93(+1.40%) |
Mar 02, 2018 | 65.01 | 66.67 | 64.59 | 66.46 | 180,494 | +1.02(+1.55%) |
Mar 01, 2018 | 65.03 | 66.15 | 64.58 | 65.44 | 203,595 | +0.31(+0.48%) |
Feb 28, 2018 | 66.92 | 67.45 | 65.08 | 65.13 | 213,580 | -1.37(-2.05%) |
Feb 27, 2018 | 67.81 | 68.73 | 66.49 | 66.50 | 219,581 | -1.38(-2.04%) |
Feb 26, 2018 | 67.83 | 67.93 | 67.14 | 67.88 | 125,876 | +0.16(+0.24%) |
Feb 23, 2018 | 67.05 | 67.76 | 66.74 | 67.72 | 140,294 | +0.80(+1.20%) |
Feb 22, 2018 | 68.31 | 68.58 | 66.72 | 66.92 | 243,274 | -1.32(-1.94%) |
Feb 21, 2018 | 66.97 | 68.79 | 65.60 | 68.24 | 285,534 | +1.33(+1.99%) |
Feb 20, 2018 | 67.74 | 68.34 | 66.71 | 66.91 | 117,185 | -1.14(-1.68%) |
Feb 16, 2018 | 68.05 | 68.05 | 68.05 | 0 | +0.70(+1.03%) | |
Feb 15, 2018 | 68.15 | 68.19 | 67.12 | 67.35 | 202,818 | -0.59(-0.87%) |
Feb 14, 2018 | 65.82 | 68.14 | 65.20 | 67.94 | 186,444 | +1.57(+2.37%) |
Feb 13, 2018 | 65.52 | 66.45 | 65.24 | 66.37 | 157,410 | +0.37(+0.55%) |
Feb 12, 2018 | 66.36 | 66.75 | 65.52 | 66.01 | 241,085 | -0.13(-0.20%) |
Feb 09, 2018 | 65.32 | 66.67 | 64.11 | 66.14 | 314,032 | +1.65(+2.56%) |
Feb 08, 2018 | 66.81 | 64.44 | 64.49 | 257,823 | -1.63(-2.47%) | |
Feb 07, 2018 | 65.41 | 65.41 | 65.41 | 66.12 | 315,416 | +0.37(+0.57%) |
Feb 06, 2018 | 64.34 | 66.15 | 64.22 | 65.75 | 369,942 | -0.51(-0.77%) |
Feb 05, 2018 | 67.46 | 68.46 | 65.41 | 66.26 | 311,174 | -2.09(-3.05%) |
Feb 02, 2018 | 68.71 | 69.83 | 67.24 | 68.34 | 532,485 | -0.36(-0.52%) |