Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.13 | 83.13 | 82.11 | 82.41 | 153,314 | -0.71(-0.85%) |
Apr 27, 2018 | 83.24 | 83.67 | 82.62 | 83.12 | 133,417 | +0.21(+0.25%) |
Apr 26, 2018 | 82.24 | 83.17 | 81.20 | 82.91 | 143,341 | +0.97(+1.18%) |
Apr 25, 2018 | 81.93 | 82.63 | 81.27 | 81.94 | 130,716 | +0.02(+0.03%) |
Apr 24, 2018 | 81.13 | 82.23 | 80.80 | 81.92 | 149,574 | +1.47(+1.83%) |
Apr 23, 2018 | 81.14 | 81.38 | 79.86 | 80.45 | 134,556 | -0.74(-0.91%) |
Apr 20, 2018 | 79.47 | 81.91 | 79.06 | 81.19 | 184,034 | +1.52(+1.91%) |
Apr 19, 2018 | 83.83 | 84.30 | 79.11 | 79.67 | 412,789 | -4.76(-5.64%) |
Apr 18, 2018 | 84.85 | 85.28 | 83.45 | 84.43 | 373,101 | -0.30(-0.36%) |
Apr 17, 2018 | 82.79 | 84.81 | 82.62 | 84.74 | 131,386 | +2.09(+2.53%) |
Apr 16, 2018 | 81.28 | 83.02 | 81.05 | 82.64 | 141,515 | +1.92(+2.38%) |
Apr 13, 2018 | 80.64 | 81.03 | 79.92 | 80.72 | 138,186 | +0.43(+0.53%) |
Apr 12, 2018 | 82.20 | 82.31 | 80.21 | 80.29 | 222,761 | -1.39(-1.70%) |
Apr 11, 2018 | 81.84 | 82.08 | 79.85 | 81.68 | 198,991 | -0.11(-0.14%) |
Apr 10, 2018 | 79.80 | 82.03 | 79.35 | 81.80 | 223,469 | +2.45(+3.09%) |
Apr 09, 2018 | 80.47 | 80.62 | 78.50 | 79.34 | 189,409 | -0.51(-0.64%) |
Apr 06, 2018 | 79.12 | 80.88 | 78.11 | 79.85 | 267,398 | +0.47(+0.59%) |
Apr 05, 2018 | 78.20 | 80.43 | 77.71 | 79.38 | 237,292 | +1.81(+2.34%) |
Apr 04, 2018 | 74.87 | 77.93 | 74.46 | 77.57 | 209,907 | +2.12(+2.81%) |
Apr 03, 2018 | 75.72 | 76.20 | 74.57 | 75.45 | 199,634 | -0.02(-0.03%) |
Apr 02, 2018 | 76.89 | 77.67 | 74.72 | 75.47 | 275,672 | -1.25(-1.63%) |
Mar 29, 2018 | 76.72 | 76.72 | 76.72 | 0 | +1.57(+2.09%) | |
Mar 28, 2018 | 73.06 | 75.39 | 72.85 | 75.15 | 277,397 | +2.01(+2.75%) |
Mar 27, 2018 | 73.38 | 73.94 | 72.63 | 73.14 | 205,688 | -0.24(-0.32%) |
Mar 26, 2018 | 73.24 | 73.68 | 72.63 | 73.38 | 327,205 | +0.90(+1.24%) |
Mar 23, 2018 | 73.00 | 73.59 | 71.37 | 72.48 | 216,405 | -0.89(-1.21%) |
Mar 22, 2018 | 74.35 | 74.69 | 73.04 | 73.37 | 165,706 | -0.49(-0.66%) |
Mar 21, 2018 | 74.44 | 75.23 | 72.84 | 73.86 | 379,292 | -0.41(-0.55%) |
Mar 20, 2018 | 73.59 | 74.82 | 73.13 | 74.27 | 253,169 | +0.78(+1.06%) |
Mar 19, 2018 | 73.40 | 73.74 | 72.52 | 73.49 | 242,864 | +0.09(+0.12%) |
Mar 16, 2018 | 72.88 | 73.99 | 72.16 | 73.40 | 239,004 | +0.47(+0.65%) |
Mar 15, 2018 | 73.96 | 73.96 | 72.64 | 72.93 | 128,679 | -0.70(-0.95%) |
Mar 14, 2018 | 73.79 | 74.61 | 72.69 | 73.63 | 200,344 | +0.30(+0.41%) |
Mar 13, 2018 | 72.45 | 73.81 | 72.24 | 73.33 | 217,544 | +1.23(+1.71%) |
Mar 12, 2018 | 73.11 | 74.75 | 71.78 | 72.10 | 251,871 | -0.55(-0.75%) |
Mar 09, 2018 | 69.53 | 72.82 | 69.23 | 72.65 | 276,039 | +3.68(+5.34%) |
Mar 08, 2018 | 73.43 | 73.49 | 68.71 | 68.96 | 456,860 | -3.19(-4.43%) |
Mar 07, 2018 | 75.87 | 72.16 | 1,730,704 | +17.03(+30.88%) | ||
Mar 06, 2018 | 55.01 | 56.52 | 53.37 | 55.13 | 245,292 | +0.29(+0.54%) |
Mar 05, 2018 | 53.57 | 55.20 | 53.26 | 54.84 | 197,062 | +1.33(+2.49%) |
Mar 02, 2018 | 51.69 | 53.68 | 51.64 | 53.50 | 142,817 | +1.80(+3.47%) |
Mar 01, 2018 | 52.08 | 52.54 | 50.60 | 51.71 | 110,205 | -0.38(-0.74%) |
Feb 28, 2018 | 52.19 | 53.05 | 51.98 | 52.09 | 132,044 | +0.21(+0.41%) |
Feb 27, 2018 | 54.67 | 54.67 | 51.76 | 51.88 | 164,989 | -2.94(-5.36%) |
Feb 26, 2018 | 54.43 | 55.11 | 54.11 | 54.82 | 84,243 | +0.53(+0.98%) |
Feb 23, 2018 | 54.13 | 54.52 | 53.40 | 54.29 | 52,336 | +0.45(+0.83%) |
Feb 22, 2018 | 53.65 | 53.84 | 71,737 | -0.67(-1.23%) | ||
Feb 21, 2018 | 54.47 | 54.71 | 53.79 | 54.51 | 68,408 | +0.20(+0.38%) |
Feb 20, 2018 | 56.28 | 56.35 | 54.27 | 54.30 | 105,876 | -2.13(-3.78%) |
Feb 16, 2018 | 56.44 | 56.44 | 56.44 | 0 | -0.05(-0.09%) | |
Feb 15, 2018 | 56.27 | 57.05 | 55.91 | 56.48 | 106,009 | +0.28(+0.49%) |
Feb 14, 2018 | 54.34 | 56.47 | 54.34 | 56.21 | 98,223 | +1.62(+2.96%) |
Feb 13, 2018 | 53.85 | 54.95 | 53.66 | 54.59 | 100,812 | +0.56(+1.04%) |
Feb 12, 2018 | 54.48 | 55.12 | 53.35 | 54.03 | 103,037 | -0.44(-0.81%) |
Feb 09, 2018 | 54.82 | 55.04 | 53.24 | 54.47 | 98,035 | -0.04(-0.07%) |
Feb 08, 2018 | 54.58 | 55.36 | 54.43 | 54.51 | 107,780 | +0.06(+0.10%) |
Feb 07, 2018 | 54.26 | 54.72 | 54.26 | 54.45 | 131,557 | +0.20(+0.36%) |
Feb 06, 2018 | 53.36 | 55.26 | 53.13 | 54.26 | 99,565 | -0.67(-1.22%) |
Feb 05, 2018 | 54.24 | 55.41 | 53.30 | 54.92 | 116,631 | +0.29(+0.54%) |
Feb 02, 2018 | 55.45 | 56.05 | 54.39 | 54.63 | 115,961 | -0.90(-1.62%) |