Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.36 | 71.36 | 69.20 | 69.20 | 223,587 | -1.89(-2.66%) |
Apr 27, 2018 | 71.45 | 72.19 | 70.41 | 71.09 | 184,678 | -0.13(-0.18%) |
Apr 26, 2018 | 70.13 | 71.67 | 68.46 | 71.22 | 214,081 | +1.72(+2.47%) |
Apr 25, 2018 | 68.78 | 69.77 | 66.70 | 69.50 | 243,205 | +0.61(+0.89%) |
Apr 24, 2018 | 69.63 | 70.55 | 68.08 | 68.89 | 188,436 | -0.19(-0.28%) |
Apr 23, 2018 | 69.71 | 70.36 | 67.82 | 69.08 | 256,138 | -0.61(-0.88%) |
Apr 20, 2018 | 70.78 | 72.10 | 68.88 | 69.69 | 349,677 | -1.51(-2.12%) |
Apr 19, 2018 | 73.72 | 73.72 | 69.47 | 71.20 | 412,783 | -2.76(-3.73%) |
Apr 18, 2018 | 72.80 | 74.54 | 72.51 | 73.96 | 254,253 | +1.50(+2.07%) |
Apr 17, 2018 | 71.16 | 72.84 | 71.16 | 72.46 | 198,022 | +2.01(+2.85%) |
Apr 16, 2018 | 70.61 | 71.43 | 69.77 | 70.45 | 197,443 | +0.58(+0.83%) |
Apr 13, 2018 | 70.00 | 70.42 | 68.78 | 69.87 | 226,621 | +0.13(+0.19%) |
Apr 12, 2018 | 70.99 | 71.55 | 68.58 | 69.74 | 372,646 | -0.93(-1.32%) |
Apr 11, 2018 | 72.85 | 73.54 | 70.29 | 70.67 | 329,610 | -2.41(-3.30%) |
Apr 10, 2018 | 72.96 | 74.87 | 72.51 | 73.08 | 540,843 | -0.82(-1.11%) |
Apr 09, 2018 | 74.01 | 75.11 | 73.86 | 73.90 | 465,052 | +0.69(+0.94%) |
Apr 06, 2018 | 73.16 | 75.52 | 72.17 | 73.21 | 518,667 | -0.76(-1.03%) |
Apr 05, 2018 | 71.93 | 75.29 | 71.93 | 73.97 | 752,740 | +2.54(+3.56%) |
Apr 04, 2018 | 64.98 | 72.01 | 64.98 | 71.43 | 576,080 | +5.68(+8.64%) |
Apr 03, 2018 | 66.73 | 66.83 | 64.03 | 65.75 | 454,785 | -0.88(-1.32%) |
Apr 02, 2018 | 70.55 | 71.07 | 66.51 | 66.63 | 556,766 | -3.94(-5.58%) |
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 70.09 | 71.11 | 69.50 | 70.24 | 343,968 | +0.05(+0.07%) |
Mar 27, 2018 | 71.72 | 72.00 | 69.48 | 70.19 | 560,212 | -0.83(-1.17%) |
Mar 26, 2018 | 69.57 | 71.23 | 68.38 | 71.02 | 513,937 | +2.81(+4.12%) |
Mar 23, 2018 | 68.31 | 69.42 | 67.63 | 68.21 | 526,508 | +0.36(+0.53%) |
Mar 22, 2018 | 68.18 | 69.33 | 67.58 | 67.85 | 313,900 | -1.16(-1.68%) |
Mar 21, 2018 | 67.40 | 69.92 | 67.19 | 69.01 | 366,730 | +1.55(+2.30%) |
Mar 20, 2018 | 66.36 | 67.57 | 66.36 | 67.46 | 225,771 | +1.35(+2.04%) |
Mar 19, 2018 | 64.88 | 66.33 | 64.20 | 66.11 | 396,410 | +0.91(+1.40%) |
Mar 16, 2018 | 64.71 | 65.40 | 63.01 | 65.20 | 796,288 | +0.60(+0.93%) |
Mar 15, 2018 | 66.43 | 66.50 | 63.77 | 64.60 | 215,880 | -1.55(-2.34%) |
Mar 14, 2018 | 67.60 | 67.60 | 65.31 | 66.15 | 569,565 | -1.11(-1.65%) |
Mar 13, 2018 | 64.76 | 67.60 | 64.76 | 67.26 | 498,407 | +3.00(+4.67%) |
Mar 12, 2018 | 62.78 | 65.09 | 62.56 | 64.26 | 399,818 | +1.41(+2.24%) |
Mar 09, 2018 | 61.20 | 62.96 | 59.65 | 62.85 | 371,302 | +2.37(+3.92%) |
Mar 08, 2018 | 62.14 | 62.99 | 59.55 | 60.48 | 235,756 | -1.65(-2.66%) |
Mar 07, 2018 | 62.63 | 62.13 | 418,069 | +1.46(+2.41%) | ||
Mar 06, 2018 | 58.25 | 60.76 | 57.57 | 60.67 | 333,693 | +2.92(+5.06%) |
Mar 05, 2018 | 56.51 | 57.98 | 55.77 | 57.75 | 404,607 | +0.81(+1.42%) |
Mar 02, 2018 | 56.56 | 57.25 | 56.07 | 56.94 | 423,941 | -0.06(-0.11%) |
Mar 01, 2018 | 56.58 | 58.22 | 55.34 | 57.00 | 584,309 | +0.41(+0.72%) |
Feb 28, 2018 | 62.61 | 62.61 | 56.51 | 56.59 | 1,001,977 | -6.21(-9.89%) |
Feb 27, 2018 | 63.70 | 65.56 | 60.02 | 62.80 | 1,319,958 | -3.72(-5.59%) |
Feb 26, 2018 | 67.57 | 67.57 | 64.17 | 66.52 | 369,102 | +0.79(+1.20%) |
Feb 23, 2018 | 64.93 | 65.78 | 62.77 | 65.73 | 310,199 | +0.73(+1.12%) |
Feb 22, 2018 | 64.69 | 65.00 | 263,025 | -1.56(-2.34%) | ||
Feb 21, 2018 | 65.52 | 68.57 | 65.52 | 66.56 | 223,102 | +1.11(+1.70%) |
Feb 20, 2018 | 65.47 | 66.16 | 64.73 | 65.45 | 243,251 | -0.32(-0.49%) |
Feb 16, 2018 | 65.77 | 65.77 | 65.77 | 0 | +0.82(+1.26%) | |
Feb 15, 2018 | 64.64 | 65.52 | 62.81 | 64.95 | 292,017 | +0.90(+1.41%) |
Feb 14, 2018 | 65.80 | 63.24 | 64.05 | 323,122 | -0.13(-0.20%) | |
Feb 13, 2018 | 62.30 | 64.22 | 61.90 | 64.18 | 434,498 | +2.38(+3.85%) |
Feb 12, 2018 | 60.16 | 62.22 | 58.89 | 61.80 | 505,034 | +2.29(+3.85%) |
Feb 09, 2018 | 59.90 | 60.68 | 57.85 | 59.51 | 500,275 | +0.46(+0.78%) |
Feb 08, 2018 | 64.34 | 64.70 | 58.97 | 59.05 | 672,293 | -5.36(-8.32%) |
Feb 07, 2018 | 64.67 | 66.44 | 64.35 | 64.41 | 363,804 | -0.27(-0.42%) |
Feb 06, 2018 | 61.60 | 65.73 | 58.01 | 64.68 | 990,446 | -2.67(-3.96%) |
Feb 05, 2018 | 67.39 | 69.04 | 65.47 | 67.35 | 562,355 | -1.06(-1.55%) |
Feb 02, 2018 | 67.60 | 68.55 | 66.36 | 68.41 | 368,032 | +0.52(+0.77%) |