Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.79 | 79.35 | 76.55 | 77.54 | 481,445 | -1.40(-1.77%) |
Apr 27, 2018 | 80.33 | 82.17 | 78.18 | 78.94 | 540,675 | +2.26(+2.95%) |
Apr 26, 2018 | 75.59 | 77.16 | 74.12 | 76.68 | 301,484 | +1.30(+1.72%) |
Apr 25, 2018 | 74.86 | 75.61 | 74.02 | 75.38 | 309,160 | +0.83(+1.12%) |
Apr 24, 2018 | 75.47 | 75.73 | 74.30 | 74.55 | 243,132 | -0.66(-0.88%) |
Apr 23, 2018 | 74.65 | 75.72 | 74.13 | 75.21 | 236,577 | +1.45(+1.96%) |
Apr 20, 2018 | 74.28 | 74.75 | 73.62 | 73.76 | 226,070 | -0.90(-1.20%) |
Apr 19, 2018 | 74.65 | 74.88 | 74.07 | 74.66 | 163,934 | -0.06(-0.08%) |
Apr 18, 2018 | 75.63 | 75.63 | 74.61 | 74.72 | 104,680 | -0.54(-0.72%) |
Apr 17, 2018 | 75.03 | 75.75 | 74.95 | 75.26 | 239,025 | +0.66(+0.89%) |
Apr 16, 2018 | 74.64 | 75.25 | 74.25 | 74.59 | 260,020 | +0.02(+0.03%) |
Apr 13, 2018 | 75.59 | 76.13 | 74.39 | 74.58 | 265,964 | -0.86(-1.14%) |
Apr 12, 2018 | 77.02 | 77.38 | 75.33 | 75.44 | 371,066 | -1.17(-1.52%) |
Apr 11, 2018 | 75.38 | 77.65 | 75.31 | 76.60 | 488,323 | +1.23(+1.64%) |
Apr 10, 2018 | 73.86 | 75.54 | 73.14 | 75.37 | 490,566 | +2.02(+2.75%) |
Apr 09, 2018 | 74.24 | 74.29 | 73.32 | 73.35 | 196,861 | -0.30(-0.41%) |
Apr 06, 2018 | 74.16 | 74.93 | 72.98 | 73.65 | 233,278 | -0.88(-1.18%) |
Apr 05, 2018 | 73.47 | 74.59 | 71.76 | 74.53 | 196,900 | +1.54(+2.11%) |
Apr 04, 2018 | 70.46 | 73.10 | 70.46 | 72.99 | 233,402 | +1.72(+2.41%) |
Apr 03, 2018 | 70.48 | 71.38 | 70.33 | 71.27 | 270,675 | +1.08(+1.54%) |
Apr 02, 2018 | 71.19 | 71.91 | 69.38 | 70.19 | 256,745 | -1.20(-1.69%) |
Mar 29, 2018 | 71.39 | 71.39 | 71.39 | 0 | +0.64(+0.91%) | |
Mar 28, 2018 | 71.94 | 72.51 | 70.65 | 70.75 | 233,183 | -0.89(-1.24%) |
Mar 27, 2018 | 72.86 | 73.04 | 71.09 | 71.63 | 253,783 | -1.22(-1.68%) |
Mar 26, 2018 | 71.84 | 73.00 | 71.61 | 72.86 | 236,054 | +1.88(+2.65%) |
Mar 23, 2018 | 71.89 | 72.84 | 71.23 | 70.98 | 247,194 | -0.70(-0.98%) |
Mar 22, 2018 | 71.76 | 72.81 | 71.46 | 71.68 | 200,938 | -0.69(-0.96%) |
Mar 21, 2018 | 72.09 | 72.98 | 72.09 | 72.37 | 120,085 | +0.15(+0.21%) |
Mar 20, 2018 | 72.03 | 72.66 | 71.77 | 72.22 | 185,410 | +0.15(+0.21%) |
Mar 19, 2018 | 72.68 | 73.09 | 71.66 | 72.07 | 262,037 | -0.72(-0.99%) |
Mar 16, 2018 | 71.89 | 73.25 | 71.89 | 72.79 | 344,047 | +0.87(+1.21%) |
Mar 15, 2018 | 72.25 | 72.78 | 71.66 | 71.92 | 215,471 | -0.24(-0.34%) |
Mar 14, 2018 | 72.73 | 72.91 | 71.79 | 72.17 | 220,409 | -0.21(-0.30%) |
Mar 13, 2018 | 73.10 | 73.81 | 72.35 | 72.38 | 226,344 | -0.09(-0.13%) |
Mar 12, 2018 | 74.10 | 74.15 | 72.33 | 72.47 | 230,967 | -1.47(-1.98%) |
Mar 09, 2018 | 71.78 | 74.12 | 71.78 | 73.94 | 360,869 | +2.62(+3.68%) |
Mar 08, 2018 | 73.45 | 73.56 | 70.80 | 71.32 | 195,779 | -1.77(-2.43%) |
Mar 07, 2018 | 72.44 | 73.29 | 71.96 | 73.09 | 271,266 | +0.20(+0.27%) |
Mar 06, 2018 | 72.36 | 73.12 | 71.46 | 72.90 | 197,726 | +0.79(+1.10%) |
Mar 05, 2018 | 71.25 | 72.72 | 70.89 | 72.10 | 231,045 | +0.61(+0.85%) |
Mar 02, 2018 | 70.38 | 71.71 | 69.14 | 71.50 | 271,213 | +0.75(+1.05%) |
Mar 01, 2018 | 70.32 | 71.26 | 68.94 | 70.75 | 190,912 | +0.35(+0.50%) |
Feb 28, 2018 | 71.47 | 71.88 | 70.37 | 70.40 | 220,967 | -1.15(-1.60%) |
Feb 27, 2018 | 71.72 | 72.64 | 70.94 | 71.54 | 196,818 | -0.55(-0.76%) |
Feb 26, 2018 | 70.87 | 72.36 | 70.39 | 72.09 | 255,604 | +1.58(+2.25%) |
Feb 23, 2018 | 70.36 | 70.55 | 69.37 | 70.51 | 231,686 | +0.54(+0.77%) |
Feb 22, 2018 | 69.50 | 70.22 | 68.93 | 69.97 | 167,995 | +0.63(+0.91%) |
Feb 21, 2018 | 68.77 | 70.31 | 68.01 | 69.34 | 217,298 | +0.61(+0.89%) |
Feb 20, 2018 | 69.28 | 69.72 | 68.55 | 68.72 | 284,584 | -0.86(-1.23%) |
Feb 16, 2018 | 69.58 | 69.58 | 69.58 | 0 | -1.39(-1.96%) | |
Feb 15, 2018 | 71.11 | 71.57 | 70.71 | 70.97 | 351,774 | -0.05(-0.07%) |
Feb 14, 2018 | 68.97 | 71.95 | 68.01 | 71.01 | 465,518 | +1.47(+2.12%) |
Feb 13, 2018 | 68.14 | 69.81 | 65.53 | 69.54 | 458,011 | +1.27(+1.86%) |
Feb 12, 2018 | 71.43 | 72.46 | 67.31 | 68.28 | 882,295 | -3.17(-4.43%) |
Feb 09, 2018 | 71.01 | 73.78 | 68.65 | 71.44 | 836,826 | +3.17(+4.64%) |
Feb 08, 2018 | 69.92 | 71.33 | 68.51 | 68.28 | 349,597 | -1.89(-2.69%) |
Feb 07, 2018 | 69.03 | 70.45 | 69.03 | 70.17 | 347,436 | +1.36(+1.98%) |
Feb 06, 2018 | 67.29 | 69.46 | 66.83 | 68.81 | 313,468 | -0.21(-0.31%) |
Feb 05, 2018 | 69.58 | 70.14 | 68.42 | 69.02 | 214,384 | -0.91(-1.31%) |
Feb 02, 2018 | 70.62 | 72.90 | 70.33 | 69.93 | 225,956 | -0.75(-1.05%) |