Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.96 | 76.23 | 75.61 | 75.61 | 2,662 | -0.97(-1.27%) |
Apr 27, 2018 | 75.79 | 76.58 | 75.79 | 76.58 | 3,150 | +0.97(+1.28%) |
Apr 26, 2018 | 76.13 | 76.13 | 75.61 | 75.61 | 845 | -1.09(-1.41%) |
Apr 25, 2018 | 75.95 | 76.82 | 75.86 | 76.70 | 1,796 | +1.52(+2.02%) |
Apr 24, 2018 | 75.79 | 76.80 | 75.18 | 75.18 | 2,558 | -2.10(-2.72%) |
Apr 23, 2018 | 76.91 | 77.28 | 76.91 | 77.28 | 1,881 | +0.34(+0.44%) |
Apr 20, 2018 | 76.94 | 76.94 | 76.94 | 76.94 | 949 | -0.28(-0.36%) |
Apr 19, 2018 | 77.84 | 77.84 | 77.22 | 77.22 | 540 | -0.79(-1.01%) |
Apr 18, 2018 | 77.50 | 78.01 | 77.50 | 78.01 | 1,100 | +0.16(+0.21%) |
Apr 16, 2018 | 77.85 | 77.85 | 77.85 | 981 | +1.46(+1.91%) | |
Apr 13, 2018 | 77.16 | 77.51 | 76.39 | 76.39 | 1,171 | -1.54(-1.98%) |
Apr 12, 2018 | 76.55 | 77.93 | 76.55 | 77.93 | 2,421 | +0.02(+0.03%) |
Apr 11, 2018 | 76.12 | 78.14 | 76.12 | 77.91 | 3,133 | +0.92(+1.19%) |
Apr 10, 2018 | 75.91 | 76.99 | 75.91 | 76.99 | 1,598 | +1.84(+2.45%) |
Apr 09, 2018 | 75.00 | 76.10 | 74.94 | 75.15 | 9,965 | +0.69(+0.93%) |
Apr 06, 2018 | 75.41 | 75.77 | 74.46 | 74.46 | 3,077 | +0.45(+0.61%) |
Apr 05, 2018 | 74.18 | 74.30 | 73.61 | 74.01 | 4,582 | -0.06(-0.08%) |
Apr 04, 2018 | 72.91 | 74.23 | 72.24 | 74.07 | 4,603 | +2.10(+2.93%) |
Apr 03, 2018 | 72.13 | 72.62 | 71.97 | 71.97 | 2,247 | -1.12(-1.54%) |
Apr 02, 2018 | 73.09 | 73.09 | 73.09 | 73.09 | 1,010 | +1.27(+1.77%) |
Mar 29, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.91(-1.25%) | |
Mar 28, 2018 | 72.76 | 72.94 | 72.28 | 72.73 | 1,582 | +1.02(+1.42%) |
Mar 27, 2018 | 72.68 | 72.88 | 70.85 | 71.71 | 3,424 | -1.38(-1.89%) |
Mar 26, 2018 | 72.69 | 73.09 | 72.21 | 73.09 | 4,258 | +2.66(+3.77%) |
Mar 23, 2018 | 72.40 | 72.60 | 70.44 | 70.44 | 1,746 | -0.29(-0.41%) |
Mar 22, 2018 | 71.05 | 71.44 | 70.72 | 70.72 | 1,578 | -2.22(-3.04%) |
Mar 21, 2018 | 73.03 | 73.53 | 72.51 | 72.94 | 2,525 | +1.15(+1.61%) |
Mar 20, 2018 | 72.14 | 72.85 | 71.79 | 71.79 | 3,053 | -0.55(-0.76%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.42 | 72.34 | 4,137 | +0.78(+1.10%) |
Mar 16, 2018 | 71.51 | 72.42 | 71.51 | 71.56 | 1,595 | -1.85(-2.53%) |
Mar 15, 2018 | 72.68 | 73.41 | 72.43 | 73.41 | 2,109 | +1.23(+1.71%) |
Mar 14, 2018 | 72.03 | 72.41 | 71.90 | 72.17 | 2,046 | -1.03(-1.40%) |
Mar 13, 2018 | 72.83 | 73.20 | 72.30 | 73.20 | 2,308 | -0.78(-1.05%) |
Mar 12, 2018 | 72.56 | 73.98 | 72.56 | 73.98 | 1,709 | +0.11(+0.15%) |
Mar 09, 2018 | 74.36 | 74.36 | 73.87 | 73.87 | 2,903 | -0.96(-1.28%) |
Mar 08, 2018 | 72.93 | 74.86 | 72.93 | 74.83 | 2,213 | +0.21(+0.28%) |
Mar 07, 2018 | 74.81 | 75.41 | 74.09 | 74.62 | 3,977 | -1.24(-1.63%) |
Mar 06, 2018 | 74.34 | 75.86 | 74.21 | 75.86 | 2,601 | +0.24(+0.32%) |
Mar 05, 2018 | 73.84 | 75.62 | 73.64 | 75.62 | 3,317 | +3.00(+4.13%) |
Mar 02, 2018 | 72.11 | 72.62 | 71.69 | 72.62 | 9,240 | +1.05(+1.47%) |
Mar 01, 2018 | 72.03 | 72.17 | 71.03 | 71.57 | 4,819 | -0.33(-0.46%) |
Feb 28, 2018 | 72.78 | 72.78 | 71.74 | 71.90 | 3,013 | -1.57(-2.14%) |
Feb 27, 2018 | 75.46 | 75.46 | 73.37 | 73.47 | 4,813 | +3.14(+4.46%) |
Feb 26, 2018 | 70.38 | 70.42 | 69.66 | 70.33 | 8,777 | +0.56(+0.81%) |
Feb 23, 2018 | 69.84 | 71.01 | 69.75 | 69.77 | 15,193 | +0.49(+0.71%) |
Feb 22, 2018 | 68.62 | 69.31 | 68.62 | 69.28 | 3,557 | -1.46(-2.06%) |
Feb 21, 2018 | 70.24 | 70.88 | 69.71 | 70.74 | 2,034 | +1.62(+2.34%) |
Feb 20, 2018 | 69.50 | 70.04 | 69.12 | 69.12 | 4,233 | +0.27(+0.39%) |
Feb 16, 2018 | 68.85 | 68.85 | 68.85 | 0 | -1.30(-1.85%) | |
Feb 15, 2018 | 69.23 | 70.19 | 68.61 | 70.15 | 3,755 | +2.16(+3.18%) |
Feb 14, 2018 | 67.48 | 68.82 | 67.32 | 67.99 | 7,793 | -0.07(-0.10%) |
Feb 13, 2018 | 67.85 | 68.66 | 67.32 | 68.06 | 9,351 | +0.29(+0.43%) |
Feb 12, 2018 | 67.55 | 68.32 | 67.22 | 67.77 | 5,249 | -0.45(-0.66%) |
Feb 09, 2018 | 67.13 | 68.22 | 65.22 | 68.22 | 4,821 | +1.80(+2.71%) |
Feb 08, 2018 | 67.60 | 67.62 | 66.39 | 66.42 | 3,871 | -3.30(-4.73%) |
Feb 07, 2018 | 69.16 | 70.68 | 69.16 | 69.72 | 6,881 | -1.44(-2.02%) |
Feb 06, 2018 | 67.82 | 71.51 | 67.82 | 71.16 | 9,711 | +2.54(+3.70%) |
Feb 05, 2018 | 69.80 | 69.80 | 68.00 | 68.62 | 5,995 | -1.83(-2.60%) |
Feb 02, 2018 | 71.42 | 71.42 | 70.45 | 70.45 | 3,007 | -1.70(-2.36%) |