Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.95 | 77.19 | 75.88 | 75.88 | 45,101 | -0.76(-0.99%) |
Apr 27, 2018 | 77.58 | 77.95 | 76.35 | 76.64 | 59,605 | -0.80(-1.03%) |
Apr 26, 2018 | 78.02 | 78.67 | 77.22 | 77.44 | 63,988 | -0.16(-0.21%) |
Apr 25, 2018 | 78.00 | 78.29 | 76.86 | 77.60 | 44,493 | -0.39(-0.50%) |
Apr 24, 2018 | 78.14 | 78.94 | 76.79 | 77.99 | 47,903 | +0.33(+0.42%) |
Apr 23, 2018 | 78.39 | 78.79 | 77.55 | 77.66 | 38,486 | -0.29(-0.37%) |
Apr 20, 2018 | 77.05 | 78.55 | 76.84 | 77.95 | 60,907 | +0.56(+0.72%) |
Apr 19, 2018 | 78.11 | 78.80 | 77.17 | 77.39 | 43,386 | -0.75(-0.96%) |
Apr 18, 2018 | 77.50 | 79.38 | 77.50 | 78.14 | 102,345 | +1.07(+1.39%) |
Apr 17, 2018 | 76.49 | 77.37 | 73.02 | 77.07 | 87,729 | +1.29(+1.70%) |
Apr 16, 2018 | 73.18 | 76.25 | 73.18 | 75.78 | 79,515 | +2.81(+3.85%) |
Apr 13, 2018 | 73.47 | 74.15 | 72.52 | 72.97 | 55,075 | -0.18(-0.25%) |
Apr 12, 2018 | 73.23 | 73.64 | 72.44 | 73.15 | 61,485 | +0.13(+0.18%) |
Apr 11, 2018 | 72.17 | 73.05 | 71.79 | 73.02 | 46,774 | +0.58(+0.80%) |
Apr 10, 2018 | 72.36 | 73.10 | 72.20 | 72.44 | 45,770 | +0.77(+1.07%) |
Apr 09, 2018 | 71.95 | 73.08 | 71.49 | 71.67 | 69,001 | -0.07(-0.10%) |
Apr 06, 2018 | 71.53 | 72.25 | 71.29 | 71.74 | 69,626 | -0.08(-0.11%) |
Apr 05, 2018 | 70.59 | 72.37 | 69.95 | 71.82 | 80,608 | +1.44(+2.05%) |
Apr 04, 2018 | 68.31 | 70.80 | 67.85 | 70.38 | 98,522 | +1.97(+2.88%) |
Apr 03, 2018 | 68.25 | 69.34 | 67.64 | 68.41 | 50,197 | +0.38(+0.56%) |
Apr 02, 2018 | 69.09 | 70.39 | 67.87 | 68.03 | 90,338 | -1.11(-1.61%) |
Mar 29, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.89(+1.30%) | |
Mar 28, 2018 | 68.15 | 69.88 | 67.50 | 68.25 | 61,050 | +0.09(+0.13%) |
Mar 27, 2018 | 69.08 | 69.94 | 68.00 | 68.16 | 77,575 | -0.52(-0.76%) |
Mar 26, 2018 | 68.04 | 69.80 | 67.30 | 68.68 | 62,658 | +1.63(+2.43%) |
Mar 23, 2018 | 69.26 | 69.75 | 67.04 | 67.05 | 99,716 | -2.16(-3.12%) |
Mar 22, 2018 | 69.40 | 70.69 | 69.14 | 69.21 | 95,740 | -0.72(-1.03%) |
Mar 21, 2018 | 70.02 | 70.90 | 69.46 | 69.93 | 53,745 | +0.05(+0.07%) |
Mar 20, 2018 | 69.76 | 71.00 | 69.62 | 69.88 | 62,815 | +0.16(+0.23%) |
Mar 19, 2018 | 69.74 | 69.95 | 68.71 | 69.72 | 140,382 | -0.01(-0.01%) |
Mar 16, 2018 | 69.31 | 70.21 | 69.25 | 69.73 | 223,597 | +0.26(+0.37%) |
Mar 15, 2018 | 69.17 | 70.05 | 68.84 | 69.47 | 89,556 | +0.45(+0.65%) |
Mar 14, 2018 | 70.06 | 70.40 | 68.83 | 69.02 | 102,088 | -1.04(-1.48%) |
Mar 13, 2018 | 73.98 | 73.98 | 68.85 | 70.06 | 134,835 | -3.80(-5.14%) |
Mar 12, 2018 | 70.59 | 74.49 | 63.97 | 73.86 | 206,632 | +3.42(+4.86%) |
Mar 09, 2018 | 70.45 | 71.95 | 67.60 | 70.44 | 196,532 | +5.40(+8.30%) |
Mar 08, 2018 | 65.39 | 65.81 | 64.32 | 65.04 | 58,733 | -0.40(-0.61%) |
Mar 07, 2018 | 64.71 | 66.10 | 64.61 | 65.44 | 98,214 | +0.40(+0.62%) |
Mar 06, 2018 | 64.91 | 65.37 | 63.79 | 65.04 | 98,697 | +0.44(+0.68%) |
Mar 05, 2018 | 64.46 | 65.35 | 64.27 | 64.60 | 53,829 | -0.14(-0.22%) |
Mar 02, 2018 | 62.61 | 64.98 | 62.50 | 64.74 | 72,675 | +1.66(+2.63%) |
Mar 01, 2018 | 63.55 | 65.50 | 62.33 | 63.08 | 64,163 | -0.48(-0.76%) |
Feb 28, 2018 | 64.84 | 65.33 | 63.53 | 63.56 | 53,371 | -1.06(-1.64%) |
Feb 27, 2018 | 65.47 | 66.67 | 64.21 | 64.62 | 71,559 | -0.71(-1.09%) |
Feb 26, 2018 | 64.82 | 66.02 | 64.70 | 65.33 | 44,539 | +0.47(+0.72%) |
Feb 23, 2018 | 64.45 | 65.42 | 64.09 | 64.86 | 44,658 | +0.65(+1.01%) |
Feb 22, 2018 | 63.76 | 65.64 | 63.76 | 64.21 | 67,831 | +0.58(+0.91%) |
Feb 21, 2018 | 63.35 | 64.78 | 63.07 | 63.63 | 48,604 | +0.56(+0.89%) |
Feb 20, 2018 | 63.90 | 64.28 | 62.90 | 63.07 | 55,708 | -1.37(-2.13%) |
Feb 16, 2018 | 64.44 | 64.44 | 64.44 | 0 | +0.63(+0.99%) | |
Feb 15, 2018 | 63.80 | 64.66 | 63.51 | 63.81 | 42,238 | +0.28(+0.44%) |
Feb 14, 2018 | 62.78 | 64.27 | 62.60 | 63.53 | 67,753 | +0.14(+0.22%) |
Feb 13, 2018 | 62.19 | 63.62 | 61.63 | 63.39 | 55,284 | +0.95(+1.52%) |
Feb 12, 2018 | 62.77 | 64.26 | 61.40 | 62.44 | 68,112 | -0.16(-0.26%) |
Feb 09, 2018 | 62.89 | 64.07 | 61.57 | 62.60 | 48,951 | +0.34(+0.55%) |
Feb 08, 2018 | 63.62 | 64.40 | 62.23 | 62.26 | 83,998 | -1.35(-2.12%) |
Feb 07, 2018 | 62.69 | 64.28 | 62.69 | 63.61 | 48,337 | +0.68(+1.08%) |
Feb 06, 2018 | 60.11 | 63.35 | 60.11 | 62.93 | 77,732 | +0.50(+0.80%) |
Feb 05, 2018 | 63.07 | 63.07 | 61.48 | 62.43 | 41,754 | -1.29(-2.02%) |
Feb 02, 2018 | 64.93 | 65.83 | 63.91 | 63.72 | 73,345 | -1.83(-2.79%) |