Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.12 | 72.77 | 72.12 | 72.77 | 2,497 | +0.65(+0.90%) |
Apr 27, 2018 | 71.97 | 72.52 | 70.46 | 72.12 | 3,351 | +0.65(+0.92%) |
Apr 26, 2018 | 72.59 | 72.60 | 71.47 | 71.47 | 2,585 | -0.25(-0.35%) |
Apr 25, 2018 | 71.89 | 71.95 | 69.52 | 71.72 | 3,694 | -0.31(-0.43%) |
Apr 24, 2018 | 72.77 | 72.77 | 70.95 | 72.03 | 5,964 | -0.74(-1.01%) |
Apr 23, 2018 | 71.42 | 72.77 | 70.81 | 72.77 | 3,230 | +1.99(+2.81%) |
Apr 20, 2018 | 71.51 | 71.90 | 70.76 | 70.78 | 2,652 | -0.25(-0.35%) |
Apr 19, 2018 | 71.06 | 71.06 | 71.03 | 71.03 | 1,175 | +1.12(+1.60%) |
Apr 18, 2018 | 71.54 | 71.54 | 69.91 | 69.91 | 1,452 | -1.64(-2.29%) |
Apr 17, 2018 | 70.91 | 71.54 | 70.85 | 71.54 | 12,525 | +1.77(+2.54%) |
Apr 16, 2018 | 71.39 | 71.39 | 69.77 | 69.77 | 6,910 | -1.05(-1.48%) |
Apr 13, 2018 | 71.13 | 71.54 | 70.46 | 70.81 | 21,568 | -0.11(-0.16%) |
Apr 12, 2018 | 69.70 | 71.13 | 69.54 | 70.93 | 4,585 | +1.18(+1.69%) |
Apr 11, 2018 | 69.02 | 70.56 | 68.59 | 69.75 | 4,636 | +0.50(+0.72%) |
Apr 10, 2018 | 69.01 | 69.34 | 68.89 | 69.25 | 3,334 | +0.37(+0.53%) |
Apr 09, 2018 | 68.51 | 69.48 | 68.18 | 68.89 | 9,112 | +0.94(+1.38%) |
Apr 06, 2018 | 69.36 | 70.11 | 67.95 | 67.95 | 12,833 | -1.96(-2.81%) |
Apr 05, 2018 | 68.89 | 70.19 | 68.51 | 69.91 | 8,138 | +0.91(+1.32%) |
Apr 04, 2018 | 68.44 | 69.42 | 68.44 | 69.00 | 7,783 | +0.24(+0.34%) |
Apr 03, 2018 | 69.50 | 70.22 | 68.75 | 68.76 | 15,540 | -1.23(-1.75%) |
Apr 02, 2018 | 71.13 | 71.22 | 69.99 | 69.99 | 5,678 | -1.39(-1.95%) |
Mar 29, 2018 | 71.38 | 71.38 | 71.38 | 0 | -1.38(-1.90%) | |
Mar 28, 2018 | 72.16 | 72.77 | 71.77 | 72.76 | 7,089 | -0.01(-0.01%) |
Mar 27, 2018 | 72.69 | 72.77 | 71.54 | 72.77 | 9,969 | +0.00(+0.00%) |
Mar 26, 2018 | 73.18 | 73.18 | 72.05 | 72.77 | 3,077 | +0.00(+0.00%) |
Mar 23, 2018 | 71.96 | 73.59 | 71.96 | 72.77 | 67,657 | +0.90(+1.25%) |
Mar 22, 2018 | 70.96 | 72.58 | 70.96 | 71.87 | 38,064 | +0.08(+0.11%) |
Mar 21, 2018 | 70.29 | 71.79 | 70.25 | 71.79 | 8,289 | +0.45(+0.63%) |
Mar 20, 2018 | 69.50 | 71.83 | 69.50 | 71.34 | 17,390 | +1.37(+1.96%) |
Mar 19, 2018 | 68.42 | 69.96 | 68.42 | 69.96 | 16,544 | +0.30(+0.43%) |
Mar 16, 2018 | 70.32 | 70.93 | 65.62 | 69.66 | 31,958 | -0.87(-1.23%) |
Mar 15, 2018 | 70.11 | 70.93 | 70.11 | 70.53 | 10,819 | +0.38(+0.55%) |
Mar 14, 2018 | 70.26 | 70.32 | 69.50 | 70.14 | 13,581 | -0.17(-0.24%) |
Mar 13, 2018 | 70.32 | 70.59 | 65.54 | 70.32 | 12,081 | -0.52(-0.74%) |
Mar 12, 2018 | 71.56 | 71.95 | 69.95 | 70.84 | 9,293 | -3.07(-4.16%) |
Mar 09, 2018 | 69.50 | 74.36 | 66.45 | 73.91 | 14,911 | +4.42(+6.35%) |
Mar 08, 2018 | 69.46 | 71.62 | 69.35 | 69.50 | 49,110 | -0.08(-0.12%) |
Mar 07, 2018 | 70.19 | 71.95 | 69.50 | 69.58 | 9,823 | +0.24(+0.34%) |
Mar 06, 2018 | 70.32 | 71.95 | 69.34 | 69.34 | 7,104 | -0.49(-0.70%) |
Mar 05, 2018 | 69.50 | 70.72 | 67.87 | 69.83 | 13,315 | +0.34(+0.48%) |
Mar 02, 2018 | 67.05 | 70.43 | 66.70 | 69.50 | 4,284 | +1.23(+1.80%) |
Mar 01, 2018 | 67.05 | 68.27 | 67.05 | 68.27 | 8,371 | +0.00(+0.00%) |
Feb 28, 2018 | 68.76 | 69.31 | 67.13 | 68.27 | 2,696 | -1.84(-2.62%) |
Feb 27, 2018 | 68.27 | 71.67 | 68.27 | 70.11 | 12,183 | +1.49(+2.17%) |
Feb 26, 2018 | 67.86 | 68.62 | 67.86 | 68.62 | 2,457 | +0.76(+1.11%) |
Feb 23, 2018 | 65.74 | 67.86 | 65.74 | 67.86 | 1,218 | -0.33(-0.48%) |
Feb 22, 2018 | 68.19 | 68.19 | 67.86 | 68.19 | 1,338 | +0.08(+0.12%) |
Feb 21, 2018 | 66.23 | 68.54 | 66.23 | 68.11 | 3,632 | +1.88(+2.84%) |
Feb 20, 2018 | 65.40 | 66.23 | 65.00 | 66.23 | 5,437 | +1.23(+1.89%) |
Feb 16, 2018 | 65.00 | 65.00 | 65.00 | 0 | +0.41(+0.63%) | |
Feb 15, 2018 | 64.49 | 64.59 | 63.73 | 64.59 | 4,028 | +0.10(+0.15%) |
Feb 14, 2018 | 64.36 | 64.49 | 64.36 | 64.49 | 2,980 | +0.11(+0.18%) |
Feb 13, 2018 | 64.39 | 64.38 | 63.32 | 64.38 | 1,615 | +0.00(+0.00%) |
Feb 12, 2018 | 63.37 | 64.39 | 63.37 | 64.38 | 2,450 | +0.61(+0.95%) |
Feb 09, 2018 | 64.39 | 64.39 | 63.78 | 63.78 | 1,192 | +0.41(+0.65%) |
Feb 08, 2018 | 62.96 | 64.39 | 62.96 | 63.37 | 2,797 | -0.20(-0.32%) |
Feb 07, 2018 | 64.02 | 64.02 | 62.71 | 63.57 | 3,119 | -0.06(-0.09%) |
Feb 06, 2018 | 62.25 | 64.16 | 61.76 | 63.63 | 14,737 | -0.46(-0.72%) |
Feb 05, 2018 | 64.16 | 64.16 | 63.79 | 64.09 | 3,862 | +0.30(+0.47%) |
Feb 02, 2018 | 62.00 | 64.12 | 61.76 | 63.79 | 3,439 | -0.33(-0.51%) |