Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.36 | 71.27 | 69.21 | 69.31 | 115,348 | -0.84(-1.20%) |
Apr 27, 2018 | 71.01 | 71.36 | 69.82 | 70.15 | 200,692 | -0.87(-1.22%) |
Apr 26, 2018 | 72.65 | 72.65 | 70.86 | 71.01 | 180,785 | -1.19(-1.65%) |
Apr 25, 2018 | 72.13 | 72.83 | 71.40 | 72.20 | 145,351 | +0.18(+0.24%) |
Apr 24, 2018 | 73.66 | 73.78 | 70.87 | 72.03 | 236,130 | -1.24(-1.69%) |
Apr 23, 2018 | 73.21 | 73.67 | 72.98 | 73.26 | 117,445 | -0.15(-0.20%) |
Apr 20, 2018 | 73.45 | 73.53 | 72.43 | 73.41 | 139,044 | -0.22(-0.30%) |
Apr 19, 2018 | 73.78 | 74.32 | 73.12 | 73.63 | 96,140 | -0.33(-0.45%) |
Apr 18, 2018 | 73.30 | 74.39 | 72.76 | 73.96 | 135,822 | +1.04(+1.43%) |
Apr 17, 2018 | 72.41 | 72.98 | 72.06 | 72.92 | 233,095 | +0.88(+1.22%) |
Apr 16, 2018 | 71.10 | 72.25 | 70.72 | 72.05 | 153,333 | +1.50(+2.13%) |
Apr 13, 2018 | 71.93 | 71.93 | 70.42 | 70.54 | 175,247 | -0.89(-1.25%) |
Apr 12, 2018 | 71.53 | 71.79 | 70.99 | 71.44 | 97,907 | +0.42(+0.60%) |
Apr 11, 2018 | 70.91 | 71.15 | 70.05 | 71.01 | 130,944 | -0.49(-0.68%) |
Apr 10, 2018 | 71.44 | 71.92 | 70.85 | 71.50 | 136,096 | +1.13(+1.60%) |
Apr 09, 2018 | 71.19 | 71.71 | 70.19 | 70.38 | 181,835 | -0.37(-0.52%) |
Apr 06, 2018 | 71.41 | 72.18 | 70.18 | 70.75 | 282,367 | -1.25(-1.74%) |
Apr 05, 2018 | 71.15 | 72.02 | 70.80 | 72.00 | 91,993 | +1.25(+1.76%) |
Apr 04, 2018 | 69.20 | 70.93 | 69.20 | 70.75 | 193,422 | +0.48(+0.68%) |
Apr 03, 2018 | 70.07 | 70.52 | 69.27 | 70.27 | 138,692 | +0.65(+0.93%) |
Apr 02, 2018 | 71.06 | 71.66 | 68.92 | 69.63 | 242,855 | -1.73(-2.43%) |
Mar 29, 2018 | 71.36 | 71.36 | 71.36 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.32 | 71.07 | 69.36 | 70.43 | 138,623 | +0.20(+0.29%) |
Mar 27, 2018 | 72.32 | 72.32 | 69.80 | 70.23 | 161,675 | -2.00(-2.77%) |
Mar 26, 2018 | 71.50 | 72.26 | 70.17 | 72.23 | 290,575 | +2.00(+2.85%) |
Mar 23, 2018 | 71.83 | 72.00 | 70.15 | 70.23 | 264,406 | -1.62(-2.26%) |
Mar 22, 2018 | 71.99 | 73.00 | 70.29 | 71.85 | 491,568 | -1.10(-1.50%) |
Mar 21, 2018 | 71.81 | 73.75 | 71.68 | 72.95 | 146,418 | +1.13(+1.57%) |
Mar 20, 2018 | 71.47 | 72.11 | 71.30 | 71.82 | 139,945 | +0.67(+0.95%) |
Mar 19, 2018 | 71.67 | 71.94 | 69.69 | 71.15 | 194,030 | -0.83(-1.15%) |
Mar 16, 2018 | 70.90 | 72.49 | 70.75 | 71.98 | 279,830 | +1.09(+1.54%) |
Mar 15, 2018 | 71.32 | 71.64 | 69.61 | 70.89 | 117,050 | -0.41(-0.58%) |
Mar 14, 2018 | 71.09 | 72.22 | 70.56 | 71.31 | 340,474 | +0.67(+0.95%) |
Mar 13, 2018 | 71.80 | 72.21 | 70.50 | 70.63 | 310,763 | -0.70(-0.98%) |
Mar 12, 2018 | 71.21 | 72.70 | 71.07 | 71.34 | 178,659 | +0.47(+0.66%) |
Mar 09, 2018 | 68.35 | 71.16 | 67.77 | 70.86 | 173,065 | +2.87(+4.22%) |
Mar 08, 2018 | 68.20 | 68.45 | 67.05 | 68.00 | 167,897 | -0.09(-0.14%) |
Mar 07, 2018 | 68.47 | 66.97 | 68.09 | 207,006 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.71 | 68.78 | 66.43 | 68.67 | 151,439 | +2.36(+3.56%) |
Mar 05, 2018 | 66.73 | 67.05 | 65.84 | 66.31 | 212,083 | -0.81(-1.21%) |
Mar 02, 2018 | 65.46 | 67.29 | 64.78 | 67.12 | 233,336 | +0.81(+1.22%) |
Mar 01, 2018 | 66.41 | 68.03 | 65.69 | 66.31 | 210,937 | -0.29(-0.44%) |
Feb 28, 2018 | 69.27 | 69.52 | 66.59 | 66.60 | 212,077 | -2.67(-3.85%) |
Feb 27, 2018 | 70.27 | 70.93 | 69.27 | 69.27 | 154,282 | -0.96(-1.36%) |
Feb 26, 2018 | 70.00 | 70.37 | 68.93 | 70.22 | 66,869 | +0.37(+0.53%) |
Feb 23, 2018 | 70.14 | 71.06 | 69.65 | 69.86 | 125,202 | -0.21(-0.30%) |
Feb 22, 2018 | 71.24 | 69.46 | 70.07 | 233,813 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.52 | 71.09 | 69.44 | 69.51 | 116,546 | +0.32(+0.46%) |
Feb 20, 2018 | 70.50 | 71.08 | 68.91 | 69.19 | 129,245 | -1.70(-2.40%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.75 | 70.75 | 68.08 | 70.22 | 234,873 | +0.45(+0.65%) |
Feb 14, 2018 | 76.17 | 77.55 | 69.72 | 69.77 | 417,360 | -6.77(-8.85%) |
Feb 13, 2018 | 76.39 | 77.04 | 75.30 | 76.55 | 201,450 | -0.36(-0.47%) |
Feb 12, 2018 | 74.58 | 77.37 | 74.19 | 76.91 | 185,654 | +2.66(+3.58%) |
Feb 09, 2018 | 75.88 | 76.29 | 72.06 | 74.25 | 221,919 | -0.56(-0.75%) |
Feb 08, 2018 | 77.52 | 77.62 | 74.81 | 74.81 | 171,991 | -2.72(-3.51%) |
Feb 07, 2018 | 76.48 | 77.77 | 75.95 | 77.53 | 125,077 | +0.75(+0.98%) |
Feb 06, 2018 | 74.37 | 77.50 | 74.37 | 76.78 | 133,729 | -0.55(-0.71%) |
Feb 05, 2018 | 78.52 | 79.50 | 75.85 | 77.33 | 62,671 | -1.88(-2.38%) |
Feb 02, 2018 | 80.66 | 80.71 | 79.24 | 79.21 | 156,830 | -2.31(-2.83%) |