Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.31 | 80.45 | 76.90 | 78.95 | 823,028 | +2.05(+2.66%) |
Apr 27, 2018 | 75.21 | 77.86 | 73.89 | 76.90 | 444,880 | +2.32(+3.11%) |
Apr 26, 2018 | 75.67 | 75.67 | 73.21 | 74.58 | 315,946 | +1.05(+1.42%) |
Apr 25, 2018 | 73.53 | 74.49 | 73.07 | 73.53 | 509,516 | -0.41(-0.55%) |
Apr 24, 2018 | 75.76 | 76.03 | 73.39 | 73.94 | 555,239 | -1.37(-1.81%) |
Apr 23, 2018 | 75.26 | 75.42 | 74.40 | 75.31 | 347,845 | +0.46(+0.61%) |
Apr 20, 2018 | 76.22 | 76.94 | 74.71 | 74.85 | 420,343 | -1.64(-2.14%) |
Apr 19, 2018 | 76.81 | 77.54 | 76.40 | 76.49 | 468,840 | -0.09(-0.12%) |
Apr 18, 2018 | 76.54 | 77.17 | 76.17 | 76.58 | 450,378 | +0.32(+0.42%) |
Apr 17, 2018 | 76.67 | 76.85 | 76.03 | 76.26 | 548,331 | +0.00(+0.00%) |
Apr 16, 2018 | 76.90 | 76.99 | 76.17 | 76.26 | 293,535 | -0.09(-0.12%) |
Apr 13, 2018 | 77.49 | 77.49 | 76.13 | 76.35 | 183,536 | -0.64(-0.83%) |
Apr 12, 2018 | 76.63 | 77.40 | 76.63 | 76.99 | 336,478 | +0.46(+0.59%) |
Apr 11, 2018 | 75.31 | 76.76 | 75.12 | 76.54 | 226,987 | +0.82(+1.08%) |
Apr 10, 2018 | 74.99 | 76.08 | 74.28 | 75.72 | 296,946 | +1.64(+2.21%) |
Apr 09, 2018 | 74.62 | 75.21 | 73.89 | 74.08 | 366,408 | -0.05(-0.06%) |
Apr 06, 2018 | 74.99 | 75.67 | 73.71 | 74.12 | 222,621 | -1.23(-1.63%) |
Apr 05, 2018 | 75.35 | 75.83 | 74.81 | 75.35 | 522,087 | +0.46(+0.61%) |
Apr 04, 2018 | 72.76 | 75.17 | 72.62 | 74.90 | 405,757 | +1.32(+1.79%) |
Apr 03, 2018 | 74.08 | 74.62 | 73.48 | 73.58 | 439,974 | +0.00(+0.00%) |
Apr 02, 2018 | 73.71 | 74.62 | 73.17 | 73.58 | 325,523 | -0.41(-0.55%) |
Mar 29, 2018 | 73.99 | 73.99 | 73.99 | 0 | +1.46(+2.01%) | |
Mar 28, 2018 | 72.48 | 73.30 | 71.94 | 72.53 | 315,051 | -0.05(-0.06%) |
Mar 27, 2018 | 74.40 | 74.49 | 72.16 | 72.57 | 447,987 | -1.78(-2.39%) |
Mar 26, 2018 | 73.48 | 74.76 | 73.12 | 74.35 | 263,821 | +1.73(+2.38%) |
Mar 23, 2018 | 73.80 | 74.12 | 72.62 | 72.62 | 347,822 | -0.86(-1.18%) |
Mar 22, 2018 | 74.71 | 74.90 | 73.48 | 73.48 | 275,680 | -1.68(-2.24%) |
Mar 21, 2018 | 74.76 | 76.40 | 74.76 | 75.17 | 290,867 | +0.18(+0.24%) |
Mar 20, 2018 | 74.62 | 75.26 | 74.21 | 74.99 | 284,367 | +0.59(+0.80%) |
Mar 19, 2018 | 74.49 | 74.76 | 73.85 | 74.40 | 382,360 | -0.23(-0.31%) |
Mar 16, 2018 | 73.67 | 74.76 | 73.39 | 74.62 | 592,870 | +0.91(+1.24%) |
Mar 15, 2018 | 73.39 | 73.85 | 73.03 | 73.71 | 183,950 | +0.46(+0.62%) |
Mar 14, 2018 | 73.67 | 73.99 | 73.17 | 73.26 | 274,293 | -0.14(-0.19%) |
Mar 13, 2018 | 73.30 | 73.85 | 72.80 | 73.39 | 434,603 | +0.23(+0.31%) |
Mar 12, 2018 | 71.75 | 73.35 | 71.34 | 73.17 | 225,234 | +1.41(+1.97%) |
Mar 09, 2018 | 70.80 | 72.12 | 70.43 | 71.75 | 246,166 | +1.32(+1.87%) |
Mar 08, 2018 | 71.16 | 71.25 | 69.93 | 70.43 | 219,960 | -0.68(-0.96%) |
Mar 07, 2018 | 71.16 | 69.52 | 71.12 | 224,094 | +1.05(+1.49%) | |
Mar 06, 2018 | 69.02 | 70.07 | 68.52 | 70.07 | 357,909 | +1.37(+1.99%) |
Mar 05, 2018 | 67.70 | 69.07 | 67.43 | 68.70 | 230,927 | +0.73(+1.07%) |
Mar 02, 2018 | 66.06 | 68.20 | 65.84 | 67.98 | 214,980 | +1.46(+2.19%) |
Mar 01, 2018 | 67.06 | 67.57 | 65.88 | 66.52 | 268,629 | -0.59(-0.88%) |
Feb 28, 2018 | 68.43 | 69.11 | 67.11 | 67.11 | 288,707 | -1.09(-1.60%) |
Feb 27, 2018 | 68.84 | 69.34 | 68.20 | 68.20 | 195,687 | -0.50(-0.73%) |
Feb 26, 2018 | 69.16 | 69.39 | 68.48 | 68.70 | 196,392 | -0.46(-0.66%) |
Feb 23, 2018 | 68.29 | 69.16 | 67.98 | 69.16 | 189,180 | +1.00(+1.47%) |
Feb 22, 2018 | 67.52 | 69.02 | 67.52 | 68.16 | 343,428 | +0.82(+1.22%) |
Feb 21, 2018 | 66.52 | 68.34 | 66.25 | 67.34 | 301,125 | +1.09(+1.65%) |
Feb 20, 2018 | 65.33 | 66.43 | 65.20 | 66.25 | 229,545 | +0.55(+0.83%) |
Feb 16, 2018 | 65.70 | 65.70 | 65.70 | 0 | -0.41(-0.62%) | |
Feb 15, 2018 | 66.15 | 66.50 | 65.65 | 66.11 | 263,588 | +0.27(+0.41%) |
Feb 14, 2018 | 65.33 | 66.11 | 65.15 | 65.84 | 403,320 | +0.05(+0.07%) |
Feb 13, 2018 | 65.97 | 67.11 | 65.74 | 65.79 | 304,089 | -0.66(-1.00%) |
Feb 12, 2018 | 66.95 | 67.23 | 65.82 | 66.45 | 254,915 | -0.32(-0.48%) |
Feb 09, 2018 | 64.73 | 67.27 | 64.36 | 66.77 | 332,082 | +2.50(+3.88%) |
Feb 08, 2018 | 66.91 | 66.95 | 64.23 | 64.28 | 433,830 | -2.27(-3.41%) |
Feb 07, 2018 | 66.32 | 66.86 | 66.18 | 66.55 | 251,175 | +0.09(+0.14%) |
Feb 06, 2018 | 65.09 | 66.89 | 64.09 | 66.45 | 264,786 | -0.32(-0.48%) |
Feb 05, 2018 | 66.77 | 68.04 | 65.98 | 66.77 | 231,638 | -0.36(-0.54%) |
Feb 02, 2018 | 67.59 | 68.41 | 66.32 | 67.14 | 445,252 | -0.27(-0.40%) |