Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.28 | 70.45 | 69.38 | 69.38 | 177,493 | -0.79(-1.13%) |
Apr 27, 2018 | 70.14 | 70.34 | 69.80 | 70.17 | 106,063 | -0.06(-0.09%) |
Apr 26, 2018 | 70.17 | 70.40 | 69.87 | 70.23 | 224,740 | +0.17(+0.25%) |
Apr 25, 2018 | 69.76 | 70.33 | 69.35 | 70.06 | 315,294 | +0.19(+0.27%) |
Apr 24, 2018 | 70.44 | 70.76 | 69.39 | 69.87 | 138,488 | -0.29(-0.41%) |
Apr 23, 2018 | 70.09 | 70.46 | 69.88 | 70.15 | 126,559 | +0.11(+0.16%) |
Apr 20, 2018 | 70.50 | 70.59 | 69.89 | 70.04 | 147,181 | -0.47(-0.67%) |
Apr 19, 2018 | 70.63 | 70.88 | 70.23 | 70.52 | 259,638 | -0.25(-0.35%) |
Apr 18, 2018 | 70.62 | 71.17 | 70.62 | 70.76 | 242,440 | +0.39(+0.55%) |
Apr 17, 2018 | 70.46 | 70.65 | 70.22 | 70.37 | 251,365 | +0.29(+0.41%) |
Apr 16, 2018 | 69.72 | 70.27 | 69.52 | 70.09 | 103,404 | +0.74(+1.06%) |
Apr 13, 2018 | 69.77 | 69.77 | 69.14 | 69.35 | 112,954 | -0.15(-0.22%) |
Apr 12, 2018 | 69.50 | 69.74 | 69.25 | 69.50 | 113,089 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.90 | 69.25 | 96,554 | -0.02(-0.03%) |
Apr 10, 2018 | 69.04 | 69.49 | 68.78 | 69.27 | 119,364 | +1.17(+1.72%) |
Apr 09, 2018 | 68.52 | 69.00 | 68.09 | 68.10 | 100,844 | +0.00(+0.01%) |
Apr 06, 2018 | 69.07 | 69.41 | 67.60 | 68.10 | 131,398 | -1.44(-2.07%) |
Apr 05, 2018 | 69.26 | 69.66 | 68.90 | 69.54 | 102,082 | +0.65(+0.95%) |
Apr 04, 2018 | 67.49 | 68.94 | 67.30 | 68.89 | 143,038 | +0.52(+0.76%) |
Apr 03, 2018 | 67.69 | 68.59 | 67.50 | 68.37 | 237,220 | +1.03(+1.53%) |
Apr 02, 2018 | 68.78 | 68.85 | 66.84 | 67.34 | 308,188 | -1.63(-2.36%) |
Mar 29, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.88 | 68.37 | 67.74 | 68.06 | 212,577 | +0.36(+0.53%) |
Mar 27, 2018 | 68.78 | 68.78 | 67.46 | 67.70 | 326,442 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.56 | 67.37 | 68.56 | 125,887 | +1.31(+1.95%) |
Mar 23, 2018 | 68.65 | 68.83 | 67.21 | 67.25 | 237,522 | -1.34(-1.95%) |
Mar 22, 2018 | 69.82 | 70.07 | 68.59 | 68.59 | 204,741 | -1.78(-2.53%) |
Mar 21, 2018 | 70.17 | 70.83 | 70.01 | 70.37 | 188,524 | +0.29(+0.42%) |
Mar 20, 2018 | 70.35 | 70.46 | 69.89 | 70.07 | 149,208 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.65 | 70.21 | 140,660 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.11 | 70.43 | 70.94 | 161,123 | +0.56(+0.80%) |
Mar 15, 2018 | 70.85 | 70.90 | 70.20 | 70.38 | 105,992 | -0.33(-0.47%) |
Mar 14, 2018 | 71.39 | 71.39 | 70.53 | 70.71 | 124,156 | -0.43(-0.61%) |
Mar 13, 2018 | 71.74 | 71.78 | 70.97 | 71.14 | 114,261 | -0.35(-0.49%) |
Mar 12, 2018 | 71.41 | 71.66 | 71.22 | 71.49 | 195,006 | +0.11(+0.15%) |
Mar 09, 2018 | 70.71 | 71.39 | 70.59 | 71.38 | 171,939 | +1.06(+1.51%) |
Mar 08, 2018 | 70.79 | 70.79 | 69.93 | 70.32 | 92,441 | -0.27(-0.38%) |
Mar 07, 2018 | 70.74 | 70.59 | 117,893 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.25 | 70.58 | 69.71 | 70.51 | 140,210 | +0.53(+0.76%) |
Mar 05, 2018 | 68.75 | 70.11 | 68.75 | 69.99 | 229,820 | +0.90(+1.31%) |
Mar 02, 2018 | 67.86 | 69.20 | 67.65 | 69.08 | 170,251 | +0.75(+1.10%) |
Mar 01, 2018 | 68.45 | 69.10 | 67.88 | 68.33 | 227,871 | -0.07(-0.11%) |
Feb 28, 2018 | 69.63 | 69.73 | 68.38 | 68.40 | 264,394 | -0.93(-1.35%) |
Feb 27, 2018 | 70.42 | 70.68 | 69.34 | 69.34 | 140,833 | -1.01(-1.44%) |
Feb 26, 2018 | 70.25 | 70.37 | 69.69 | 70.35 | 143,230 | +0.36(+0.52%) |
Feb 23, 2018 | 69.51 | 69.99 | 69.34 | 69.99 | 166,914 | +0.88(+1.28%) |
Feb 22, 2018 | 68.98 | 69.10 | 134,743 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.32 | 70.11 | 68.99 | 68.99 | 188,240 | -0.28(-0.41%) |
Feb 20, 2018 | 69.65 | 69.92 | 69.14 | 69.27 | 187,144 | -0.65(-0.93%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.45 | 69.60 | 68.82 | 69.60 | 172,405 | +0.58(+0.84%) |
Feb 14, 2018 | 67.33 | 69.06 | 67.33 | 69.02 | 278,805 | +1.20(+1.77%) |
Feb 13, 2018 | 67.45 | 67.93 | 67.12 | 67.82 | 255,862 | +0.08(+0.12%) |
Feb 12, 2018 | 67.31 | 68.07 | 66.73 | 67.74 | 325,842 | +0.64(+0.96%) |
Feb 09, 2018 | 67.09 | 67.46 | 65.23 | 67.09 | 347,468 | +0.70(+1.06%) |
Feb 08, 2018 | 68.65 | 68.65 | 66.38 | 66.39 | 285,433 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.10 | 68.27 | 68.53 | 270,619 | -0.02(-0.03%) |
Feb 06, 2018 | 66.65 | 68.91 | 65.68 | 68.55 | 580,701 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.32 | 68.09 | 68.83 | 244,359 | -1.67(-2.36%) |
Feb 02, 2018 | 71.53 | 71.59 | 70.43 | 70.49 | 359,957 | -1.56(-2.17%) |