Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.53 | 72.19 | 70.54 | 70.54 | 446,518 | -0.94(-1.32%) |
Apr 27, 2018 | 71.53 | 71.95 | 71.15 | 71.48 | 329,091 | -0.05(-0.07%) |
Apr 26, 2018 | 71.95 | 72.80 | 71.48 | 71.53 | 626,345 | -0.75(-1.04%) |
Apr 25, 2018 | 72.42 | 72.94 | 71.53 | 72.28 | 284,328 | +0.00(+0.00%) |
Apr 24, 2018 | 72.57 | 73.46 | 71.44 | 72.28 | 865,928 | +0.33(+0.46%) |
Apr 23, 2018 | 70.64 | 72.05 | 70.59 | 71.95 | 567,887 | +0.99(+1.39%) |
Apr 20, 2018 | 68.80 | 72.14 | 66.26 | 70.97 | 745,555 | -2.82(-3.83%) |
Apr 19, 2018 | 72.52 | 73.88 | 72.38 | 73.79 | 579,160 | +1.08(+1.49%) |
Apr 18, 2018 | 73.32 | 73.79 | 72.42 | 72.71 | 657,184 | -0.61(-0.83%) |
Apr 17, 2018 | 74.40 | 74.40 | 72.61 | 73.32 | 351,335 | -0.42(-0.57%) |
Apr 16, 2018 | 73.41 | 73.79 | 72.71 | 73.74 | 399,349 | +0.85(+1.16%) |
Apr 13, 2018 | 74.92 | 74.92 | 72.61 | 72.90 | 327,961 | -1.46(-1.96%) |
Apr 12, 2018 | 73.74 | 74.82 | 73.27 | 74.35 | 398,672 | +0.99(+1.35%) |
Apr 11, 2018 | 73.84 | 74.12 | 72.75 | 73.37 | 250,610 | -0.85(-1.14%) |
Apr 10, 2018 | 73.65 | 74.50 | 73.22 | 74.21 | 485,075 | +1.36(+1.87%) |
Apr 09, 2018 | 73.74 | 74.73 | 72.71 | 72.85 | 483,858 | -0.56(-0.77%) |
Apr 06, 2018 | 74.40 | 74.97 | 72.47 | 73.41 | 688,206 | -1.60(-2.13%) |
Apr 05, 2018 | 74.92 | 75.20 | 73.98 | 75.01 | 289,777 | +0.52(+0.69%) |
Apr 04, 2018 | 72.71 | 74.73 | 72.71 | 74.50 | 346,935 | +0.99(+1.34%) |
Apr 03, 2018 | 72.61 | 73.88 | 72.42 | 73.51 | 452,143 | +1.18(+1.63%) |
Apr 02, 2018 | 73.08 | 73.79 | 71.39 | 72.33 | 304,467 | -1.08(-1.47%) |
Mar 29, 2018 | 73.41 | 73.41 | 73.41 | 0 | +0.47(+0.65%) | |
Mar 28, 2018 | 72.99 | 73.55 | 72.24 | 72.94 | 366,113 | +0.22(+0.30%) |
Mar 27, 2018 | 74.27 | 74.32 | 72.16 | 72.73 | 371,163 | -1.59(-2.14%) |
Mar 26, 2018 | 73.29 | 74.55 | 72.49 | 74.32 | 448,110 | +2.20(+3.05%) |
Mar 23, 2018 | 74.93 | 75.09 | 72.07 | 72.12 | 350,743 | -2.53(-3.39%) |
Mar 22, 2018 | 76.47 | 76.80 | 74.55 | 74.65 | 327,422 | -2.67(-3.45%) |
Mar 21, 2018 | 77.36 | 77.97 | 76.66 | 77.31 | 242,337 | -0.05(-0.06%) |
Mar 20, 2018 | 77.88 | 78.02 | 77.27 | 77.36 | 188,096 | -0.47(-0.60%) |
Mar 19, 2018 | 78.20 | 78.25 | 76.57 | 77.83 | 164,907 | -0.61(-0.78%) |
Mar 16, 2018 | 77.69 | 78.81 | 77.55 | 78.44 | 587,544 | +0.84(+1.09%) |
Mar 15, 2018 | 77.64 | 77.97 | 76.80 | 77.60 | 250,933 | +0.23(+0.30%) |
Mar 14, 2018 | 78.20 | 78.20 | 76.99 | 77.36 | 284,766 | -0.56(-0.72%) |
Mar 13, 2018 | 79.09 | 79.09 | 77.78 | 77.92 | 341,005 | -0.70(-0.89%) |
Mar 12, 2018 | 79.38 | 79.52 | 78.25 | 78.63 | 283,951 | -0.56(-0.71%) |
Mar 09, 2018 | 78.30 | 79.23 | 77.46 | 79.19 | 213,260 | +1.64(+2.11%) |
Mar 08, 2018 | 78.86 | 78.95 | 77.13 | 77.55 | 250,763 | -1.12(-1.43%) |
Mar 07, 2018 | 79.00 | 78.67 | 309,844 | +0.70(+0.90%) | ||
Mar 06, 2018 | 77.97 | 78.39 | 76.80 | 77.97 | 313,507 | +0.19(+0.24%) |
Mar 05, 2018 | 76.00 | 78.20 | 75.35 | 77.78 | 221,787 | +1.08(+1.40%) |
Mar 02, 2018 | 74.88 | 77.01 | 74.18 | 76.71 | 253,313 | +1.40(+1.87%) |
Mar 01, 2018 | 75.49 | 76.43 | 75.07 | 75.30 | 343,485 | -0.37(-0.50%) |
Feb 28, 2018 | 77.31 | 77.88 | 75.58 | 75.68 | 223,515 | -1.36(-1.76%) |
Feb 27, 2018 | 77.97 | 79.00 | 76.78 | 77.03 | 286,506 | -1.12(-1.44%) |
Feb 26, 2018 | 78.20 | 78.25 | 77.08 | 78.16 | 205,871 | +0.00(+0.00%) |
Feb 23, 2018 | 77.17 | 78.16 | 76.38 | 78.16 | 223,829 | +1.17(+1.52%) |
Feb 22, 2018 | 78.86 | 76.75 | 76.99 | 244,368 | -1.87(-2.38%) | |
Feb 21, 2018 | 77.92 | 80.03 | 77.22 | 78.86 | 299,451 | +1.03(+1.32%) |
Feb 20, 2018 | 78.49 | 79.42 | 77.55 | 77.83 | 148,354 | -1.12(-1.42%) |
Feb 16, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.70(+0.90%) | |
Feb 15, 2018 | 79.14 | 78.44 | 78.25 | 292,572 | -0.47(-0.59%) | |
Feb 14, 2018 | 76.10 | 78.91 | 76.10 | 78.72 | 319,746 | +2.11(+2.75%) |
Feb 13, 2018 | 76.14 | 76.94 | 75.93 | 76.61 | 244,194 | -0.23(-0.30%) |
Feb 12, 2018 | 76.14 | 77.69 | 75.77 | 76.85 | 444,056 | +1.03(+1.36%) |
Feb 09, 2018 | 75.25 | 76.33 | 73.47 | 75.82 | 474,314 | +1.97(+2.66%) |
Feb 08, 2018 | 76.75 | 77.79 | 73.80 | 73.85 | 645,695 | -2.90(-3.78%) |
Feb 07, 2018 | 76.47 | 77.36 | 76.24 | 76.75 | 323,550 | -0.05(-0.06%) |
Feb 06, 2018 | 74.08 | 77.92 | 73.66 | 76.80 | 533,732 | +0.00(+0.00%) |
Feb 05, 2018 | 78.49 | 78.79 | 75.86 | 76.80 | 451,400 | -2.58(-3.24%) |
Feb 02, 2018 | 80.31 | 81.01 | 79.05 | 79.38 | 314,754 | -1.31(-1.63%) |