Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.24 | 67.60 | 66.75 | 66.75 | 29,390 | -0.22(-0.33%) |
Apr 27, 2018 | 67.02 | 67.31 | 66.80 | 66.97 | 23,889 | +0.10(+0.15%) |
Apr 26, 2018 | 67.09 | 67.09 | 66.70 | 66.87 | 28,715 | -0.46(-0.69%) |
Apr 25, 2018 | 67.36 | 67.58 | 67.00 | 67.34 | 18,145 | -0.66(-0.97%) |
Apr 24, 2018 | 68.66 | 69.07 | 67.65 | 68.00 | 14,247 | +0.12(+0.18%) |
Apr 23, 2018 | 68.22 | 68.48 | 67.75 | 67.87 | 17,457 | -0.71(-1.03%) |
Apr 20, 2018 | 68.75 | 68.75 | 67.82 | 68.58 | 35,994 | -0.68(-0.99%) |
Apr 19, 2018 | 69.59 | 69.98 | 69.10 | 69.27 | 26,109 | +0.49(+0.71%) |
Apr 18, 2018 | 68.53 | 69.05 | 68.44 | 68.78 | 33,023 | +1.25(+1.85%) |
Apr 17, 2018 | 67.26 | 67.73 | 67.24 | 67.53 | 50,671 | -1.20(-1.74%) |
Apr 16, 2018 | 68.90 | 69.44 | 68.48 | 68.73 | 19,758 | +0.61(+0.90%) |
Apr 13, 2018 | 68.31 | 68.70 | 67.97 | 68.12 | 23,309 | +0.39(+0.58%) |
Apr 12, 2018 | 67.60 | 68.07 | 67.24 | 67.73 | 26,462 | -0.66(-0.97%) |
Apr 11, 2018 | 68.31 | 68.92 | 68.24 | 68.39 | 29,277 | -0.12(-0.18%) |
Apr 10, 2018 | 67.87 | 68.75 | 67.75 | 68.51 | 34,701 | +2.74(+4.16%) |
Apr 09, 2018 | 66.02 | 66.48 | 65.77 | 65.77 | 52,805 | +0.24(+0.37%) |
Apr 06, 2018 | 65.31 | 66.26 | 64.92 | 65.53 | 53,826 | -0.20(-0.30%) |
Apr 05, 2018 | 65.50 | 67.09 | 65.40 | 65.72 | 48,873 | -0.17(-0.26%) |
Apr 04, 2018 | 64.99 | 66.11 | 63.99 | 65.89 | 66,202 | -0.78(-1.17%) |
Apr 03, 2018 | 66.77 | 66.97 | 66.14 | 66.68 | 14,088 | +0.64(+0.96%) |
Apr 02, 2018 | 67.85 | 67.85 | 65.70 | 66.04 | 41,508 | -1.98(-2.91%) |
Mar 29, 2018 | 68.02 | 68.02 | 68.02 | 0 | +1.17(+1.76%) | |
Mar 28, 2018 | 67.78 | 67.84 | 66.28 | 66.85 | 81,692 | -2.05(-2.98%) |
Mar 27, 2018 | 69.93 | 70.10 | 68.67 | 68.90 | 39,512 | -0.56(-0.81%) |
Mar 26, 2018 | 69.07 | 69.90 | 68.61 | 69.46 | 27,521 | +1.66(+2.45%) |
Mar 23, 2018 | 69.29 | 69.54 | 67.51 | 67.80 | 79,505 | -2.79(-3.95%) |
Mar 22, 2018 | 71.44 | 71.64 | 70.32 | 70.59 | 43,363 | -1.47(-2.04%) |
Mar 21, 2018 | 71.25 | 72.15 | 70.92 | 72.05 | 37,574 | +0.46(+0.65%) |
Mar 20, 2018 | 72.13 | 72.43 | 71.59 | 71.59 | 33,051 | -0.86(-1.18%) |
Mar 19, 2018 | 72.81 | 72.96 | 71.99 | 72.45 | 33,839 | -0.56(-0.77%) |
Mar 16, 2018 | 73.45 | 73.59 | 72.98 | 73.01 | 66,111 | -1.52(-2.03%) |
Mar 15, 2018 | 74.92 | 75.01 | 74.38 | 74.52 | 26,765 | -0.07(-0.10%) |
Mar 14, 2018 | 74.72 | 74.97 | 74.13 | 74.60 | 47,184 | +1.30(+1.77%) |
Mar 13, 2018 | 74.18 | 74.70 | 73.11 | 73.30 | 60,931 | -0.61(-0.83%) |
Mar 12, 2018 | 73.89 | 74.21 | 73.51 | 73.91 | 50,981 | +0.34(+0.47%) |
Mar 09, 2018 | 72.71 | 73.74 | 72.69 | 73.57 | 42,253 | +0.54(+0.74%) |
Mar 08, 2018 | 73.18 | 73.24 | 72.66 | 73.03 | 25,845 | -0.07(-0.10%) |
Mar 07, 2018 | 72.64 | 73.11 | 33,582 | -1.22(-1.64%) | ||
Mar 06, 2018 | 73.45 | 74.33 | 73.35 | 74.33 | 34,178 | +1.42(+1.94%) |
Mar 05, 2018 | 72.37 | 73.33 | 72.13 | 72.91 | 32,391 | -0.05(-0.07%) |
Mar 02, 2018 | 72.37 | 73.06 | 71.35 | 72.96 | 59,310 | +0.12(+0.17%) |
Mar 01, 2018 | 72.96 | 73.83 | 72.30 | 72.84 | 87,783 | -0.64(-0.87%) |
Feb 28, 2018 | 75.40 | 75.40 | 73.25 | 73.47 | 85,501 | +0.00(+0.00%) |
Feb 27, 2018 | 74.65 | 74.82 | 73.47 | 73.47 | 73,790 | -1.88(-2.50%) |
Feb 26, 2018 | 76.33 | 76.53 | 75.01 | 75.36 | 138,566 | +0.93(+1.25%) |
Feb 23, 2018 | 74.11 | 74.48 | 73.81 | 74.43 | 61,597 | +1.10(+1.50%) |
Feb 22, 2018 | 73.11 | 73.91 | 72.96 | 73.33 | 98,444 | +1.20(+1.66%) |
Feb 21, 2018 | 72.54 | 73.35 | 72.13 | 72.13 | 38,967 | +0.44(+0.61%) |
Feb 20, 2018 | 72.40 | 72.40 | 71.52 | 71.69 | 60,530 | -0.73(-1.01%) |
Feb 16, 2018 | 72.42 | 72.42 | 72.42 | 0 | -0.39(-0.54%) | |
Feb 15, 2018 | 72.45 | 73.11 | 72.07 | 72.81 | 55,282 | +0.88(+1.22%) |
Feb 14, 2018 | 69.98 | 72.01 | 68.68 | 71.93 | 61,019 | +1.22(+1.73%) |
Feb 13, 2018 | 69.63 | 70.76 | 69.32 | 70.71 | 41,482 | +1.64(+2.37%) |
Feb 12, 2018 | 68.09 | 69.63 | 67.48 | 69.07 | 75,619 | +2.47(+3.71%) |
Feb 09, 2018 | 67.73 | 68.48 | 64.62 | 66.60 | 175,300 | -1.00(-1.48%) |
Feb 08, 2018 | 70.91 | 71.03 | 67.60 | 67.60 | 101,014 | -3.23(-4.56%) |
Feb 07, 2018 | 70.71 | 71.74 | 70.59 | 70.83 | 117,092 | +0.12(+0.17%) |
Feb 06, 2018 | 68.02 | 70.86 | 66.04 | 70.71 | 179,219 | +0.51(+0.73%) |
Feb 05, 2018 | 71.98 | 72.59 | 70.07 | 70.20 | 181,816 | -2.74(-3.75%) |
Feb 02, 2018 | 74.23 | 74.33 | 72.53 | 72.93 | 306,749 | -2.42(-3.21%) |