Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.93 | 69.74 | 66.65 | 66.65 | 2,176,970 | -1.87(-2.72%) |
Apr 27, 2018 | 68.75 | 69.38 | 67.32 | 68.52 | 2,081,371 | -0.31(-0.45%) |
Apr 26, 2018 | 68.23 | 69.48 | 67.61 | 68.83 | 2,223,942 | +0.89(+1.32%) |
Apr 25, 2018 | 68.18 | 68.69 | 66.28 | 67.94 | 2,352,885 | -0.32(-0.47%) |
Apr 24, 2018 | 70.20 | 71.14 | 66.58 | 68.26 | 3,485,838 | -1.15(-1.65%) |
Apr 23, 2018 | 70.05 | 70.70 | 68.40 | 69.41 | 1,954,733 | -0.33(-0.47%) |
Apr 20, 2018 | 70.44 | 71.30 | 69.18 | 69.74 | 2,220,559 | -1.15(-1.62%) |
Apr 19, 2018 | 71.94 | 72.43 | 70.19 | 70.88 | 2,199,441 | -1.44(-1.99%) |
Apr 18, 2018 | 72.38 | 73.61 | 71.94 | 72.32 | 1,870,117 | +0.60(+0.84%) |
Apr 17, 2018 | 70.67 | 72.37 | 70.34 | 71.72 | 2,418,641 | +2.21(+3.18%) |
Apr 16, 2018 | 68.91 | 70.16 | 67.95 | 69.51 | 2,414,133 | +1.72(+2.54%) |
Apr 13, 2018 | 69.48 | 69.48 | 67.16 | 67.79 | 2,919,767 | -0.92(-1.34%) |
Apr 12, 2018 | 68.41 | 69.63 | 67.74 | 68.72 | 2,755,794 | +1.28(+1.90%) |
Apr 11, 2018 | 66.22 | 68.22 | 66.04 | 67.43 | 2,965,821 | +0.51(+0.76%) |
Apr 10, 2018 | 65.45 | 67.69 | 64.86 | 66.93 | 3,195,033 | +3.52(+5.55%) |
Apr 09, 2018 | 64.57 | 66.04 | 63.30 | 63.41 | 2,872,913 | +0.02(+0.03%) |
Apr 06, 2018 | 65.88 | 67.24 | 61.68 | 63.39 | 4,454,503 | -3.77(-5.62%) |
Apr 05, 2018 | 66.79 | 67.50 | 65.81 | 67.16 | 3,011,172 | +1.61(+2.46%) |
Apr 04, 2018 | 61.02 | 66.18 | 60.72 | 65.55 | 5,163,292 | +2.29(+3.61%) |
Apr 03, 2018 | 61.87 | 63.70 | 60.89 | 63.26 | 3,947,763 | +2.42(+3.98%) |
Apr 02, 2018 | 65.14 | 65.82 | 59.46 | 60.84 | 5,100,119 | -4.65(-7.10%) |
Mar 29, 2018 | 65.49 | 65.49 | 65.49 | 0 | +1.89(+2.97%) | |
Mar 28, 2018 | 64.20 | 64.88 | 62.43 | 63.60 | 3,204,566 | -0.15(-0.23%) |
Mar 27, 2018 | 68.07 | 68.11 | 62.80 | 63.75 | 4,468,997 | -3.91(-5.78%) |
Mar 26, 2018 | 66.04 | 67.69 | 63.96 | 67.66 | 3,833,546 | +4.17(+6.57%) |
Mar 23, 2018 | 68.22 | 68.88 | 63.42 | 63.48 | 4,595,674 | -4.42(-6.52%) |
Mar 22, 2018 | 71.07 | 72.41 | 67.89 | 67.91 | 5,006,843 | -4.71(-6.48%) |
Mar 21, 2018 | 71.55 | 74.16 | 71.41 | 72.62 | 2,614,495 | +1.09(+1.52%) |
Mar 20, 2018 | 71.99 | 72.48 | 70.80 | 71.53 | 1,790,751 | +0.01(+0.01%) |
Mar 19, 2018 | 72.68 | 72.74 | 68.95 | 71.52 | 3,486,857 | -1.98(-2.70%) |
Mar 16, 2018 | 72.43 | 74.28 | 72.19 | 73.50 | 1,843,319 | +1.07(+1.48%) |
Mar 15, 2018 | 73.96 | 74.10 | 71.67 | 72.43 | 2,466,163 | -1.10(-1.49%) |
Mar 14, 2018 | 75.68 | 75.85 | 73.08 | 73.53 | 2,775,516 | -0.96(-1.29%) |
Mar 13, 2018 | 76.77 | 77.20 | 74.12 | 74.49 | 3,036,174 | -1.17(-1.54%) |
Mar 12, 2018 | 75.70 | 76.28 | 74.65 | 75.66 | 2,491,765 | +0.51(+0.67%) |
Mar 09, 2018 | 72.94 | 75.33 | 72.44 | 75.15 | 3,591,163 | +3.32(+4.62%) |
Mar 08, 2018 | 72.52 | 73.30 | 70.60 | 71.84 | 3,568,324 | -0.40(-0.55%) |
Mar 07, 2018 | 72.53 | 72.24 | 4,343,294 | +1.84(+2.61%) | ||
Mar 06, 2018 | 69.24 | 70.43 | 67.10 | 70.40 | 3,875,503 | +2.20(+3.22%) |
Mar 05, 2018 | 65.91 | 68.99 | 65.37 | 68.20 | 3,722,534 | +1.66(+2.50%) |
Mar 02, 2018 | 61.87 | 67.01 | 61.51 | 66.54 | 4,972,009 | +3.05(+4.81%) |
Mar 01, 2018 | 63.71 | 65.55 | 61.50 | 63.48 | 5,834,202 | -0.60(-0.94%) |
Feb 28, 2018 | 67.73 | 68.32 | 63.97 | 64.09 | 4,889,128 | -3.12(-4.64%) |
Feb 27, 2018 | 70.37 | 71.37 | 67.18 | 67.21 | 4,058,235 | -2.95(-4.20%) |
Feb 26, 2018 | 69.52 | 70.57 | 68.24 | 70.16 | 3,308,762 | +1.32(+1.92%) |
Feb 23, 2018 | 67.59 | 68.87 | 66.49 | 68.83 | 3,318,362 | +2.56(+3.86%) |
Feb 22, 2018 | 66.18 | 66.28 | 2,979,716 | -0.34(-0.51%) | ||
Feb 21, 2018 | 66.93 | 69.94 | 66.37 | 66.62 | 3,914,049 | +0.19(+0.29%) |
Feb 20, 2018 | 67.01 | 68.60 | 65.91 | 66.42 | 3,143,201 | -1.57(-2.30%) |
Feb 16, 2018 | 67.99 | 67.99 | 67.99 | 0 | +0.61(+0.91%) | |
Feb 15, 2018 | 66.59 | 67.44 | 65.29 | 67.37 | 3,749,856 | +2.16(+3.31%) |
Feb 14, 2018 | 60.84 | 65.71 | 60.36 | 65.22 | 4,454,861 | +3.20(+5.16%) |
Feb 13, 2018 | 60.62 | 62.37 | 60.09 | 62.02 | 2,614,704 | +0.44(+0.71%) |
Feb 12, 2018 | 60.11 | 62.51 | 58.36 | 61.58 | 4,542,722 | +1.75(+2.93%) |
Feb 09, 2018 | 60.00 | 61.27 | 54.82 | 59.83 | 7,167,988 | +1.47(+2.52%) |
Feb 08, 2018 | 64.22 | 58.37 | 58.36 | 4,784,395 | -5.56(-8.70%) | |
Feb 07, 2018 | 63.75 | 65.23 | 62.45 | 63.92 | 4,118,891 | +0.06(+0.09%) |
Feb 06, 2018 | 58.38 | 64.67 | 57.13 | 63.86 | 6,760,474 | -0.63(-0.98%) |
Feb 05, 2018 | 67.97 | 68.93 | 62.13 | 64.50 | 6,872,962 | -5.19(-7.45%) |
Feb 02, 2018 | 72.74 | 72.90 | 69.21 | 69.69 | 5,597,495 | -4.24(-5.74%) |