Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.76 | 71.77 | 70.89 | 71.10 | 260,846 | -0.57(-0.79%) |
Apr 27, 2018 | 71.71 | 71.71 | 70.92 | 71.67 | 21,354 | +0.28(+0.39%) |
Apr 26, 2018 | 70.78 | 71.66 | 70.39 | 71.39 | 52,076 | +1.07(+1.52%) |
Apr 25, 2018 | 70.08 | 70.63 | 69.46 | 70.33 | 54,369 | +0.00(+0.00%) |
Apr 24, 2018 | 71.51 | 71.51 | 69.74 | 70.33 | 19,026 | -0.86(-1.21%) |
Apr 23, 2018 | 71.49 | 71.70 | 70.89 | 71.18 | 22,584 | -0.04(-0.06%) |
Apr 20, 2018 | 71.72 | 71.72 | 71.15 | 71.22 | 12,410 | -0.36(-0.50%) |
Apr 19, 2018 | 71.87 | 71.98 | 71.22 | 71.58 | 17,611 | -0.53(-0.74%) |
Apr 18, 2018 | 71.94 | 72.35 | 71.74 | 72.11 | 97,215 | +0.40(+0.55%) |
Apr 17, 2018 | 71.22 | 71.80 | 70.72 | 71.71 | 19,263 | +0.75(+1.06%) |
Apr 16, 2018 | 70.41 | 71.08 | 70.41 | 70.96 | 35,891 | +0.97(+1.39%) |
Apr 13, 2018 | 70.37 | 70.41 | 69.79 | 69.99 | 24,050 | -0.38(-0.54%) |
Apr 12, 2018 | 70.07 | 70.51 | 70.07 | 70.37 | 13,333 | +0.61(+0.88%) |
Apr 11, 2018 | 69.76 | 69.98 | 69.43 | 69.76 | 31,254 | -0.20(-0.28%) |
Apr 10, 2018 | 69.33 | 70.23 | 69.33 | 69.96 | 22,635 | +1.23(+1.79%) |
Apr 09, 2018 | 68.54 | 69.39 | 68.52 | 68.73 | 31,357 | +0.63(+0.92%) |
Apr 06, 2018 | 69.75 | 69.75 | 67.78 | 68.10 | 10,980 | -1.78(-2.54%) |
Apr 05, 2018 | 70.28 | 70.28 | 69.56 | 69.88 | 20,848 | +0.50(+0.72%) |
Apr 04, 2018 | 67.64 | 69.52 | 67.39 | 69.38 | 30,201 | +0.82(+1.19%) |
Apr 03, 2018 | 68.21 | 68.75 | 67.85 | 68.56 | 31,642 | +0.48(+0.71%) |
Apr 02, 2018 | 69.24 | 69.72 | 67.45 | 68.08 | 22,922 | -1.51(-2.17%) |
Mar 29, 2018 | 69.59 | 69.59 | 69.59 | 0 | +1.14(+1.66%) | |
Mar 28, 2018 | 68.56 | 68.89 | 68.36 | 68.45 | 8,087 | -0.19(-0.27%) |
Mar 27, 2018 | 70.22 | 70.22 | 68.35 | 68.64 | 16,095 | -1.13(-1.62%) |
Mar 26, 2018 | 68.93 | 69.77 | 68.64 | 69.77 | 44,548 | +1.57(+2.30%) |
Mar 23, 2018 | 69.49 | 69.98 | 68.20 | 68.20 | 16,192 | -1.27(-1.82%) |
Mar 22, 2018 | 70.62 | 70.76 | 69.47 | 69.47 | 15,589 | -1.33(-1.87%) |
Mar 21, 2018 | 70.49 | 70.93 | 70.48 | 70.79 | 12,715 | +0.38(+0.54%) |
Mar 20, 2018 | 70.08 | 70.54 | 70.03 | 70.42 | 16,090 | +0.35(+0.49%) |
Mar 19, 2018 | 70.76 | 70.88 | 69.36 | 70.07 | 18,306 | -1.17(-1.64%) |
Mar 16, 2018 | 71.12 | 71.32 | 70.87 | 71.24 | 11,687 | +0.51(+0.73%) |
Mar 15, 2018 | 71.00 | 71.18 | 70.67 | 70.73 | 9,207 | -0.16(-0.23%) |
Mar 14, 2018 | 71.16 | 71.29 | 70.65 | 70.89 | 13,238 | -0.11(-0.16%) |
Mar 13, 2018 | 71.84 | 71.84 | 70.83 | 71.01 | 27,237 | -0.22(-0.31%) |
Mar 12, 2018 | 71.06 | 71.35 | 70.96 | 71.22 | 17,479 | +0.49(+0.70%) |
Mar 09, 2018 | 70.42 | 70.95 | 70.13 | 70.73 | 27,908 | +0.99(+1.42%) |
Mar 08, 2018 | 69.81 | 70.00 | 69.51 | 69.74 | 19,393 | +0.19(+0.27%) |
Mar 07, 2018 | 69.57 | 69.55 | 23,782 | +0.90(+1.31%) | ||
Mar 06, 2018 | 68.09 | 68.71 | 67.76 | 68.65 | 7,923 | +0.72(+1.06%) |
Mar 05, 2018 | 66.94 | 67.97 | 66.85 | 67.93 | 10,070 | +0.63(+0.93%) |
Mar 02, 2018 | 65.72 | 67.30 | 65.60 | 67.30 | 14,766 | +1.14(+1.72%) |
Mar 01, 2018 | 67.18 | 67.18 | 65.78 | 66.16 | 9,993 | -1.15(-1.70%) |
Feb 28, 2018 | 68.14 | 68.49 | 67.31 | 67.31 | 28,099 | -0.69(-1.01%) |
Feb 27, 2018 | 68.26 | 68.33 | 67.99 | 68.00 | 11,271 | -0.31(-0.45%) |
Feb 26, 2018 | 67.80 | 68.49 | 67.54 | 68.31 | 15,978 | +0.65(+0.96%) |
Feb 23, 2018 | 67.18 | 67.67 | 66.75 | 67.66 | 7,231 | +0.86(+1.28%) |
Feb 22, 2018 | 66.80 | 66.80 | 46,403 | -0.83(-1.22%) | ||
Feb 21, 2018 | 66.93 | 68.36 | 66.93 | 67.63 | 8,573 | +0.69(+1.04%) |
Feb 20, 2018 | 67.02 | 67.43 | 66.74 | 66.94 | 24,423 | -0.29(-0.44%) |
Feb 16, 2018 | 67.23 | 67.23 | 67.23 | 0 | +0.29(+0.43%) | |
Feb 15, 2018 | 65.99 | 67.02 | 65.77 | 66.94 | 20,888 | +1.33(+2.03%) |
Feb 14, 2018 | 64.12 | 65.85 | 64.12 | 65.61 | 28,461 | +1.03(+1.60%) |
Feb 13, 2018 | 64.37 | 64.86 | 64.12 | 64.58 | 13,412 | -0.21(-0.32%) |
Feb 12, 2018 | 64.32 | 65.22 | 63.86 | 64.79 | 23,427 | +0.60(+0.93%) |
Feb 09, 2018 | 63.66 | 64.19 | 62.28 | 64.19 | 27,387 | +0.64(+1.01%) |
Feb 08, 2018 | 65.55 | 65.55 | 63.55 | 63.55 | 23,558 | -2.21(-3.35%) |
Feb 07, 2018 | 66.09 | 66.28 | 65.64 | 65.75 | 20,560 | -0.18(-0.28%) |
Feb 06, 2018 | 64.86 | 66.41 | 63.36 | 65.94 | 49,286 | -0.94(-1.40%) |
Feb 05, 2018 | 68.02 | 68.10 | 65.78 | 66.87 | 59,884 | -1.48(-2.16%) |
Feb 02, 2018 | 69.09 | 69.26 | 68.35 | 68.35 | 45,494 | -1.11(-1.59%) |