Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.91 | 73.10 | 72.06 | 72.44 | 946,037 | -0.15(-0.20%) |
Apr 27, 2018 | 71.31 | 72.81 | 71.26 | 72.59 | 814,032 | +1.05(+1.47%) |
Apr 26, 2018 | 69.95 | 72.05 | 69.95 | 71.54 | 1,308,581 | +1.77(+2.54%) |
Apr 25, 2018 | 69.86 | 70.25 | 69.26 | 69.77 | 762,649 | -0.34(-0.48%) |
Apr 24, 2018 | 69.66 | 70.40 | 69.36 | 70.11 | 805,842 | +0.64(+0.92%) |
Apr 23, 2018 | 69.67 | 70.08 | 69.14 | 69.47 | 757,605 | -0.15(-0.21%) |
Apr 20, 2018 | 70.76 | 70.84 | 69.45 | 69.61 | 913,655 | -1.06(-1.50%) |
Apr 19, 2018 | 72.17 | 72.17 | 70.15 | 70.67 | 1,173,123 | -1.75(-2.41%) |
Apr 18, 2018 | 72.08 | 72.47 | 71.82 | 72.42 | 1,197,687 | +0.35(+0.48%) |
Apr 17, 2018 | 70.80 | 72.44 | 70.72 | 72.07 | 1,253,632 | +1.44(+2.04%) |
Apr 16, 2018 | 70.55 | 71.11 | 70.14 | 70.63 | 807,614 | +0.22(+0.31%) |
Apr 13, 2018 | 69.59 | 70.49 | 69.15 | 70.42 | 973,590 | +1.29(+1.86%) |
Apr 12, 2018 | 70.80 | 70.80 | 68.68 | 69.13 | 1,064,881 | -1.61(-2.27%) |
Apr 11, 2018 | 70.73 | 71.12 | 70.15 | 70.74 | 1,451,837 | -0.08(-0.11%) |
Apr 10, 2018 | 70.56 | 71.30 | 70.08 | 70.82 | 965,935 | +0.57(+0.82%) |
Apr 09, 2018 | 70.19 | 70.78 | 70.16 | 70.25 | 844,583 | +0.04(+0.06%) |
Apr 06, 2018 | 71.04 | 71.44 | 70.01 | 70.21 | 739,757 | -0.78(-1.09%) |
Apr 05, 2018 | 71.00 | 71.10 | 69.61 | 70.98 | 1,325,340 | +0.06(+0.09%) |
Apr 04, 2018 | 69.63 | 71.30 | 69.49 | 70.92 | 1,183,013 | +1.00(+1.43%) |
Apr 03, 2018 | 69.40 | 70.41 | 68.52 | 69.91 | 953,235 | +0.57(+0.82%) |
Apr 02, 2018 | 70.75 | 70.81 | 68.72 | 69.35 | 1,156,729 | -1.29(-1.83%) |
Mar 29, 2018 | 70.64 | 70.64 | 70.64 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 69.52 | 71.00 | 69.28 | 70.64 | 1,404,666 | +1.46(+2.12%) |
Mar 27, 2018 | 68.22 | 70.08 | 67.48 | 69.18 | 1,505,067 | +0.96(+1.41%) |
Mar 26, 2018 | 67.66 | 68.38 | 67.01 | 68.22 | 1,704,460 | +1.12(+1.66%) |
Mar 23, 2018 | 68.01 | 68.49 | 66.95 | 67.10 | 1,074,366 | -1.08(-1.58%) |
Mar 22, 2018 | 68.88 | 69.32 | 68.11 | 68.18 | 1,204,281 | -0.71(-1.03%) |
Mar 21, 2018 | 69.08 | 69.66 | 68.30 | 68.89 | 1,032,084 | -0.27(-0.39%) |
Mar 20, 2018 | 69.01 | 69.68 | 68.73 | 69.15 | 1,138,105 | +0.34(+0.49%) |
Mar 19, 2018 | 69.53 | 69.56 | 68.23 | 68.81 | 1,661,309 | -0.71(-1.02%) |
Mar 16, 2018 | 69.51 | 69.77 | 69.30 | 69.53 | 2,041,034 | -0.20(-0.29%) |
Mar 15, 2018 | 69.49 | 69.92 | 69.25 | 69.73 | 1,145,125 | +0.06(+0.08%) |
Mar 14, 2018 | 70.63 | 70.73 | 69.39 | 69.67 | 1,273,510 | -0.78(-1.11%) |
Mar 13, 2018 | 70.35 | 70.72 | 69.84 | 70.46 | 2,141,140 | +0.28(+0.40%) |
Mar 12, 2018 | 70.74 | 70.91 | 69.96 | 70.18 | 1,396,470 | -0.50(-0.71%) |
Mar 09, 2018 | 70.12 | 70.68 | 69.47 | 70.68 | 911,168 | +0.91(+1.31%) |
Mar 08, 2018 | 69.07 | 69.83 | 68.71 | 69.77 | 719,616 | +0.69(+1.00%) |
Mar 07, 2018 | 68.56 | 69.08 | 807,374 | -0.05(-0.07%) | ||
Mar 06, 2018 | 68.92 | 69.40 | 67.92 | 69.13 | 877,849 | +0.02(+0.03%) |
Mar 05, 2018 | 67.83 | 69.74 | 67.83 | 69.10 | 1,084,802 | +0.94(+1.38%) |
Mar 02, 2018 | 68.83 | 69.17 | 67.46 | 68.16 | 1,053,188 | -0.65(-0.94%) |
Mar 01, 2018 | 68.22 | 69.61 | 68.14 | 68.81 | 1,217,465 | +0.65(+0.95%) |
Feb 28, 2018 | 68.41 | 69.37 | 67.96 | 68.16 | 2,437,935 | +0.14(+0.20%) |
Feb 27, 2018 | 69.61 | 69.92 | 68.02 | 68.03 | 1,215,878 | -1.43(-2.05%) |
Feb 26, 2018 | 69.81 | 70.36 | 69.21 | 69.45 | 1,655,269 | +0.05(+0.07%) |
Feb 23, 2018 | 68.05 | 69.43 | 67.67 | 69.41 | 1,196,759 | +1.74(+2.57%) |
Feb 22, 2018 | 67.89 | 67.67 | 1,804,975 | +2.35(+3.59%) | ||
Feb 21, 2018 | 66.22 | 68.92 | 65.24 | 65.32 | 3,315,141 | +0.60(+0.93%) |
Feb 20, 2018 | 65.72 | 66.11 | 64.61 | 64.72 | 1,530,489 | -1.16(-1.76%) |
Feb 16, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.49 | 66.42 | 65.28 | 66.13 | 1,403,312 | +1.10(+1.69%) |
Feb 14, 2018 | 65.29 | 65.45 | 64.26 | 65.03 | 1,318,701 | -1.15(-1.74%) |
Feb 13, 2018 | 64.76 | 66.54 | 64.69 | 66.18 | 1,212,252 | +1.43(+2.20%) |
Feb 12, 2018 | 64.65 | 64.99 | 63.00 | 64.76 | 1,492,780 | +0.33(+0.51%) |
Feb 09, 2018 | 62.65 | 65.00 | 62.22 | 64.43 | 2,888,436 | +2.27(+3.65%) |
Feb 08, 2018 | 64.32 | 64.60 | 62.14 | 62.16 | 1,517,772 | -2.29(-3.56%) |
Feb 07, 2018 | 63.73 | 65.00 | 63.54 | 64.45 | 1,376,397 | +0.55(+0.87%) |
Feb 06, 2018 | 63.36 | 64.83 | 62.19 | 63.90 | 1,648,236 | -0.87(-1.35%) |
Feb 05, 2018 | 65.17 | 65.76 | 63.25 | 64.77 | 801,261 | -0.82(-1.25%) |
Feb 02, 2018 | 65.40 | 66.16 | 64.64 | 65.59 | 1,521,638 | -0.18(-0.27%) |