Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.30 | 79.05 | 76.35 | 76.35 | 128,241 | -1.80(-2.30%) |
Apr 27, 2018 | 77.95 | 78.20 | 76.15 | 78.15 | 128,331 | +0.85(+1.10%) |
Apr 26, 2018 | 75.15 | 78.10 | 74.84 | 77.30 | 193,014 | +3.20(+4.32%) |
Apr 25, 2018 | 73.15 | 75.20 | 72.45 | 74.10 | 157,301 | +0.55(+0.75%) |
Apr 24, 2018 | 73.20 | 75.50 | 72.20 | 73.55 | 207,008 | +0.70(+0.96%) |
Apr 23, 2018 | 72.55 | 73.85 | 71.25 | 72.85 | 218,491 | +0.05(+0.07%) |
Apr 20, 2018 | 72.40 | 73.22 | 71.65 | 72.80 | 189,155 | +0.05(+0.07%) |
Apr 19, 2018 | 74.45 | 75.90 | 72.20 | 72.75 | 242,448 | -1.80(-2.41%) |
Apr 18, 2018 | 77.15 | 77.65 | 73.95 | 74.55 | 414,089 | -2.65(-3.43%) |
Apr 17, 2018 | 71.65 | 78.65 | 71.33 | 77.20 | 414,508 | +6.30(+8.89%) |
Apr 16, 2018 | 80.70 | 80.70 | 70.10 | 70.90 | 750,532 | -9.30(-11.60%) |
Apr 13, 2018 | 79.95 | 80.75 | 78.75 | 80.20 | 236,101 | +0.50(+0.63%) |
Apr 12, 2018 | 77.80 | 80.80 | 77.70 | 79.70 | 163,328 | +2.35(+3.04%) |
Apr 11, 2018 | 76.35 | 78.30 | 74.69 | 77.35 | 166,485 | +0.70(+0.91%) |
Apr 10, 2018 | 75.40 | 76.90 | 74.70 | 76.65 | 171,510 | +1.45(+1.93%) |
Apr 09, 2018 | 72.55 | 77.20 | 72.55 | 75.20 | 246,065 | +3.70(+5.17%) |
Apr 06, 2018 | 71.60 | 73.00 | 70.45 | 71.50 | 247,614 | -0.75(-1.04%) |
Apr 05, 2018 | 74.65 | 75.40 | 71.58 | 72.25 | 209,765 | -1.80(-2.43%) |
Apr 04, 2018 | 68.90 | 74.45 | 67.90 | 74.05 | 366,601 | +4.10(+5.86%) |
Apr 03, 2018 | 72.40 | 73.35 | 66.50 | 69.95 | 789,373 | -1.75(-2.44%) |
Apr 02, 2018 | 77.55 | 77.70 | 70.95 | 71.70 | 611,312 | -7.05(-8.95%) |
Mar 29, 2018 | 78.75 | 78.75 | 78.75 | 0 | -1.15(-1.44%) | |
Mar 28, 2018 | 79.60 | 80.90 | 77.55 | 79.90 | 455,108 | +0.10(+0.13%) |
Mar 27, 2018 | 83.15 | 83.18 | 79.25 | 79.80 | 201,144 | -2.65(-3.21%) |
Mar 26, 2018 | 81.85 | 83.00 | 79.05 | 82.45 | 286,153 | +2.05(+2.55%) |
Mar 23, 2018 | 82.20 | 83.75 | 80.12 | 80.40 | 196,809 | -1.55(-1.89%) |
Mar 22, 2018 | 82.00 | 84.05 | 80.25 | 81.95 | 282,241 | -0.65(-0.79%) |
Mar 21, 2018 | 79.55 | 83.22 | 79.55 | 82.60 | 267,253 | +2.75(+3.44%) |
Mar 20, 2018 | 80.40 | 81.80 | 79.40 | 79.85 | 300,432 | -0.95(-1.18%) |
Mar 19, 2018 | 81.55 | 82.50 | 77.70 | 80.80 | 563,765 | +0.95(+1.19%) |
Mar 16, 2018 | 79.25 | 83.90 | 78.80 | 79.85 | 910,419 | +1.25(+1.59%) |
Mar 15, 2018 | 79.00 | 79.50 | 77.38 | 78.60 | 271,946 | -0.40(-0.51%) |
Mar 14, 2018 | 80.50 | 83.65 | 78.40 | 79.00 | 313,407 | -1.05(-1.31%) |
Mar 13, 2018 | 83.10 | 84.05 | 79.00 | 80.05 | 266,544 | -2.55(-3.09%) |
Mar 12, 2018 | 85.00 | 85.55 | 80.20 | 82.60 | 468,587 | -3.55(-4.12%) |
Mar 09, 2018 | 80.20 | 87.10 | 80.00 | 86.15 | 852,004 | +6.15(+7.69%) |
Mar 08, 2018 | 77.00 | 81.00 | 72.50 | 80.00 | 1,070,960 | -3.25(-3.90%) |
Mar 07, 2018 | 83.45 | 83.25 | 251,090 | +2.40(+2.97%) | ||
Mar 06, 2018 | 81.75 | 81.95 | 79.50 | 80.85 | 197,950 | -0.90(-1.10%) |
Mar 05, 2018 | 82.05 | 83.15 | 80.70 | 81.75 | 220,493 | -0.45(-0.55%) |
Mar 02, 2018 | 78.95 | 83.00 | 78.75 | 82.20 | 233,143 | +1.15(+1.42%) |
Mar 01, 2018 | 82.45 | 83.10 | 80.05 | 81.05 | 420,280 | -1.70(-2.05%) |
Feb 28, 2018 | 83.05 | 84.30 | 81.35 | 82.75 | 329,547 | +0.55(+0.67%) |
Feb 27, 2018 | 78.35 | 82.60 | 78.35 | 82.20 | 507,698 | +4.15(+5.32%) |
Feb 26, 2018 | 77.70 | 79.35 | 75.05 | 78.05 | 256,847 | +0.40(+0.52%) |
Feb 23, 2018 | 74.60 | 77.80 | 74.10 | 77.65 | 228,535 | +3.90(+5.29%) |
Feb 22, 2018 | 75.75 | 76.75 | 73.50 | 73.75 | 128,218 | -2.00(-2.64%) |
Feb 21, 2018 | 77.15 | 78.59 | 75.75 | 75.75 | 206,719 | -0.85(-1.11%) |
Feb 20, 2018 | 74.80 | 78.00 | 74.59 | 76.60 | 360,415 | +1.70(+2.27%) |
Feb 16, 2018 | 74.90 | 74.90 | 74.90 | 0 | +5.95(+8.63%) | |
Feb 15, 2018 | 67.65 | 69.15 | 66.45 | 68.95 | 285,328 | +3.35(+5.11%) |
Feb 14, 2018 | 62.25 | 65.95 | 62.25 | 65.60 | 211,651 | +2.75(+4.38%) |
Feb 13, 2018 | 62.95 | 63.10 | 60.10 | 62.85 | 259,071 | -0.85(-1.33%) |
Feb 12, 2018 | 65.40 | 65.81 | 61.20 | 63.70 | 268,566 | -1.15(-1.77%) |
Feb 09, 2018 | 67.30 | 68.35 | 59.00 | 64.85 | 559,945 | -1.65(-2.48%) |
Feb 08, 2018 | 70.60 | 71.64 | 66.50 | 66.50 | 274,906 | -4.00(-5.67%) |
Feb 07, 2018 | 72.20 | 72.20 | 69.20 | 70.50 | 230,276 | -2.00(-2.76%) |
Feb 06, 2018 | 68.05 | 72.95 | 68.00 | 72.50 | 291,643 | +1.12(+1.58%) |
Feb 05, 2018 | 66.85 | 73.95 | 66.50 | 71.38 | 353,740 | +3.58(+5.27%) |
Feb 02, 2018 | 69.95 | 70.30 | 67.45 | 67.80 | 227,734 | -2.85(-4.03%) |