Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.50 | 71.41 | 69.35 | 69.45 | 115,115 | -0.84(-1.20%) |
Apr 27, 2018 | 71.16 | 71.51 | 69.96 | 70.29 | 200,287 | -0.87(-1.22%) |
Apr 26, 2018 | 72.80 | 72.80 | 71.00 | 71.16 | 180,421 | -1.19(-1.65%) |
Apr 25, 2018 | 72.27 | 72.98 | 71.54 | 72.35 | 145,058 | +0.18(+0.24%) |
Apr 24, 2018 | 73.81 | 73.93 | 71.02 | 72.17 | 235,653 | -1.24(-1.69%) |
Apr 23, 2018 | 73.36 | 73.82 | 73.12 | 73.41 | 117,208 | -0.15(-0.20%) |
Apr 20, 2018 | 73.60 | 73.68 | 72.58 | 73.56 | 138,763 | -0.22(-0.30%) |
Apr 19, 2018 | 73.93 | 74.47 | 73.27 | 73.78 | 95,946 | -0.33(-0.45%) |
Apr 18, 2018 | 73.45 | 74.54 | 72.90 | 74.11 | 135,548 | +1.04(+1.43%) |
Apr 17, 2018 | 72.56 | 73.12 | 72.21 | 73.07 | 232,625 | +0.88(+1.22%) |
Apr 16, 2018 | 71.25 | 72.39 | 70.86 | 72.19 | 153,023 | +1.51(+2.13%) |
Apr 13, 2018 | 72.08 | 72.08 | 70.56 | 70.68 | 174,893 | -0.90(-1.25%) |
Apr 12, 2018 | 71.67 | 71.93 | 71.14 | 71.58 | 97,709 | +0.43(+0.60%) |
Apr 11, 2018 | 71.05 | 71.29 | 70.19 | 71.16 | 130,679 | -0.49(-0.68%) |
Apr 10, 2018 | 71.58 | 72.06 | 70.99 | 71.65 | 135,822 | +1.13(+1.60%) |
Apr 09, 2018 | 71.33 | 71.86 | 70.33 | 70.52 | 181,468 | -0.37(-0.52%) |
Apr 06, 2018 | 71.55 | 72.33 | 70.32 | 70.89 | 281,798 | -1.26(-1.74%) |
Apr 05, 2018 | 71.29 | 72.16 | 70.94 | 72.14 | 91,807 | +1.25(+1.76%) |
Apr 04, 2018 | 69.34 | 71.07 | 69.34 | 70.90 | 193,032 | +0.48(+0.68%) |
Apr 03, 2018 | 70.21 | 70.67 | 69.41 | 70.42 | 138,412 | +0.65(+0.93%) |
Apr 02, 2018 | 71.20 | 71.80 | 69.06 | 69.77 | 242,365 | -1.74(-2.43%) |
Mar 29, 2018 | 71.51 | 71.51 | 71.51 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.46 | 71.21 | 69.50 | 70.57 | 138,343 | +0.20(+0.29%) |
Mar 27, 2018 | 72.47 | 72.47 | 69.94 | 70.37 | 161,349 | -2.01(-2.77%) |
Mar 26, 2018 | 71.65 | 72.40 | 70.32 | 72.38 | 289,988 | +2.01(+2.85%) |
Mar 23, 2018 | 71.98 | 72.14 | 70.29 | 70.37 | 263,872 | -1.63(-2.26%) |
Mar 22, 2018 | 72.14 | 73.15 | 70.44 | 72.00 | 490,576 | -1.10(-1.50%) |
Mar 21, 2018 | 71.95 | 73.90 | 71.82 | 73.10 | 146,122 | +1.13(+1.57%) |
Mar 20, 2018 | 71.62 | 72.26 | 71.45 | 71.97 | 139,662 | +0.67(+0.95%) |
Mar 19, 2018 | 71.81 | 72.09 | 69.83 | 71.29 | 193,639 | -0.83(-1.15%) |
Mar 16, 2018 | 71.05 | 72.63 | 70.90 | 72.13 | 279,265 | +1.09(+1.53%) |
Mar 15, 2018 | 71.46 | 71.78 | 69.75 | 71.04 | 116,814 | -0.42(-0.58%) |
Mar 14, 2018 | 71.23 | 72.37 | 70.70 | 71.45 | 339,787 | +0.67(+0.95%) |
Mar 13, 2018 | 71.94 | 72.36 | 70.64 | 70.78 | 310,136 | -0.70(-0.98%) |
Mar 12, 2018 | 71.35 | 72.85 | 71.21 | 71.48 | 178,298 | +0.47(+0.66%) |
Mar 09, 2018 | 68.49 | 71.30 | 67.90 | 71.01 | 172,716 | +2.87(+4.22%) |
Mar 08, 2018 | 68.34 | 68.59 | 67.18 | 68.13 | 167,558 | -0.09(-0.14%) |
Mar 07, 2018 | 68.60 | 67.11 | 68.23 | 206,589 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.85 | 68.92 | 66.56 | 68.81 | 151,134 | +2.37(+3.56%) |
Mar 05, 2018 | 66.87 | 67.19 | 65.97 | 66.44 | 211,655 | -0.81(-1.21%) |
Mar 02, 2018 | 65.60 | 67.43 | 64.91 | 67.25 | 232,865 | +0.81(+1.22%) |
Mar 01, 2018 | 66.54 | 68.17 | 65.82 | 66.44 | 210,511 | -0.29(-0.44%) |
Feb 28, 2018 | 69.41 | 69.66 | 66.73 | 66.74 | 211,649 | -2.67(-3.85%) |
Feb 27, 2018 | 70.41 | 71.08 | 69.41 | 69.41 | 153,970 | -0.96(-1.36%) |
Feb 26, 2018 | 70.15 | 70.51 | 69.07 | 70.37 | 66,735 | +0.37(+0.53%) |
Feb 23, 2018 | 70.28 | 71.20 | 69.79 | 70.00 | 124,950 | -0.21(-0.30%) |
Feb 22, 2018 | 71.38 | 69.60 | 70.21 | 233,341 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.66 | 71.23 | 69.58 | 69.65 | 116,310 | +0.32(+0.47%) |
Feb 20, 2018 | 70.64 | 71.22 | 69.05 | 69.33 | 128,984 | -1.70(-2.40%) |
Feb 16, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.89 | 70.89 | 68.22 | 70.37 | 234,399 | +0.45(+0.65%) |
Feb 14, 2018 | 76.33 | 77.71 | 69.86 | 69.92 | 416,518 | -6.79(-8.85%) |
Feb 13, 2018 | 76.55 | 77.20 | 75.45 | 76.70 | 201,044 | -0.36(-0.47%) |
Feb 12, 2018 | 74.73 | 77.52 | 74.34 | 77.06 | 185,279 | +2.66(+3.58%) |
Feb 09, 2018 | 76.03 | 76.44 | 72.21 | 74.40 | 221,471 | -0.56(-0.75%) |
Feb 08, 2018 | 77.68 | 77.78 | 74.96 | 74.96 | 171,644 | -2.73(-3.51%) |
Feb 07, 2018 | 76.64 | 77.93 | 76.10 | 77.69 | 124,825 | +0.76(+0.98%) |
Feb 06, 2018 | 74.52 | 77.66 | 74.52 | 76.93 | 133,459 | -0.55(-0.71%) |
Feb 05, 2018 | 78.67 | 79.66 | 76.00 | 77.49 | 62,545 | -1.89(-2.38%) |
Feb 02, 2018 | 80.82 | 80.88 | 79.40 | 79.37 | 156,513 | -2.31(-2.83%) |