Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.11 | 69.37 | 68.25 | 68.50 | 169,213 | -0.44(-0.64%) |
Apr 27, 2018 | 68.91 | 69.36 | 68.31 | 68.94 | 231,912 | +0.14(+0.20%) |
Apr 26, 2018 | 69.81 | 69.81 | 67.76 | 68.80 | 350,380 | -0.39(-0.56%) |
Apr 25, 2018 | 71.79 | 71.79 | 68.77 | 69.19 | 421,247 | -2.98(-4.13%) |
Apr 24, 2018 | 73.42 | 74.35 | 71.74 | 72.17 | 362,628 | -1.92(-2.59%) |
Apr 23, 2018 | 75.91 | 76.43 | 73.93 | 74.09 | 230,644 | -1.53(-2.02%) |
Apr 20, 2018 | 77.11 | 77.33 | 75.49 | 75.62 | 315,690 | -1.83(-2.36%) |
Apr 19, 2018 | 78.24 | 78.76 | 76.65 | 77.45 | 278,855 | -1.16(-1.48%) |
Apr 18, 2018 | 79.82 | 79.82 | 77.75 | 78.61 | 235,599 | -0.75(-0.95%) |
Apr 17, 2018 | 79.05 | 79.72 | 78.36 | 79.36 | 196,202 | +1.09(+1.39%) |
Apr 16, 2018 | 77.88 | 78.72 | 77.63 | 78.27 | 179,995 | +0.99(+1.28%) |
Apr 13, 2018 | 77.23 | 77.46 | 76.12 | 77.28 | 259,031 | +0.51(+0.66%) |
Apr 12, 2018 | 76.40 | 77.48 | 75.48 | 76.77 | 224,345 | +0.59(+0.77%) |
Apr 11, 2018 | 76.37 | 77.14 | 75.85 | 76.18 | 177,791 | -1.02(-1.32%) |
Apr 10, 2018 | 78.22 | 78.22 | 76.74 | 77.20 | 245,561 | +0.33(+0.43%) |
Apr 09, 2018 | 78.14 | 78.34 | 76.74 | 76.87 | 216,350 | -0.53(-0.68%) |
Apr 06, 2018 | 77.66 | 78.72 | 76.43 | 77.40 | 340,102 | -0.42(-0.54%) |
Apr 05, 2018 | 77.25 | 78.71 | 77.09 | 77.82 | 228,557 | +1.04(+1.35%) |
Apr 04, 2018 | 73.27 | 77.09 | 73.19 | 76.78 | 219,524 | +2.21(+2.96%) |
Apr 03, 2018 | 74.32 | 74.92 | 73.46 | 74.57 | 214,944 | +0.91(+1.24%) |
Apr 02, 2018 | 76.45 | 76.97 | 73.11 | 73.66 | 232,717 | -3.38(-4.39%) |
Mar 29, 2018 | 77.04 | 77.04 | 77.04 | 0 | +3.55(+4.83%) | |
Mar 28, 2018 | 75.15 | 75.15 | 72.14 | 73.49 | 349,375 | -1.49(-1.99%) |
Mar 27, 2018 | 76.33 | 76.84 | 74.59 | 74.98 | 331,422 | -1.33(-1.74%) |
Mar 26, 2018 | 74.33 | 76.36 | 73.67 | 76.31 | 513,398 | +3.56(+4.89%) |
Mar 23, 2018 | 73.75 | 73.87 | 72.61 | 72.75 | 275,677 | -0.70(-0.95%) |
Mar 22, 2018 | 75.22 | 75.71 | 73.35 | 73.45 | 179,774 | -2.53(-3.33%) |
Mar 21, 2018 | 75.39 | 77.02 | 74.79 | 75.98 | 331,526 | +0.75(+1.00%) |
Mar 20, 2018 | 73.95 | 75.47 | 73.95 | 75.23 | 124,160 | +1.47(+1.99%) |
Mar 19, 2018 | 73.93 | 73.95 | 72.76 | 73.76 | 183,435 | -0.25(-0.34%) |
Mar 16, 2018 | 73.00 | 74.58 | 72.63 | 74.01 | 239,054 | +1.01(+1.38%) |
Mar 15, 2018 | 75.18 | 75.18 | 72.39 | 73.00 | 190,501 | -1.93(-2.58%) |
Mar 14, 2018 | 74.46 | 75.49 | 74.45 | 74.93 | 167,358 | +0.73(+0.98%) |
Mar 13, 2018 | 74.22 | 75.13 | 73.51 | 74.20 | 143,140 | +0.47(+0.64%) |
Mar 12, 2018 | 73.40 | 74.66 | 73.40 | 73.73 | 177,211 | +0.42(+0.57%) |
Mar 09, 2018 | 73.13 | 74.30 | 72.96 | 73.31 | 247,608 | +0.59(+0.81%) |
Mar 08, 2018 | 73.38 | 73.46 | 71.79 | 72.72 | 256,515 | -0.62(-0.85%) |
Mar 07, 2018 | 73.72 | 73.34 | 350,639 | +1.20(+1.66%) | ||
Mar 06, 2018 | 71.78 | 72.74 | 71.38 | 72.14 | 306,049 | +0.74(+1.04%) |
Mar 05, 2018 | 69.41 | 71.92 | 68.94 | 71.40 | 215,819 | +1.51(+2.16%) |
Mar 02, 2018 | 68.31 | 70.12 | 67.03 | 69.89 | 243,099 | +1.44(+2.10%) |
Mar 01, 2018 | 68.90 | 69.64 | 67.12 | 68.45 | 367,815 | -0.39(-0.57%) |
Feb 28, 2018 | 71.66 | 71.66 | 68.72 | 68.84 | 493,347 | -2.56(-3.59%) |
Feb 27, 2018 | 72.86 | 73.64 | 71.01 | 71.40 | 333,159 | -3.06(-4.11%) |
Feb 26, 2018 | 74.62 | 74.90 | 73.53 | 74.46 | 185,652 | +0.44(+0.59%) |
Feb 23, 2018 | 72.40 | 74.02 | 72.31 | 74.02 | 199,843 | +1.80(+2.49%) |
Feb 22, 2018 | 72.02 | 72.46 | 70.34 | 72.22 | 366,721 | +0.42(+0.58%) |
Feb 21, 2018 | 74.29 | 75.11 | 71.57 | 71.80 | 495,902 | -1.64(-2.23%) |
Feb 20, 2018 | 78.00 | 80.10 | 73.27 | 73.44 | 391,899 | -5.30(-6.73%) |
Feb 16, 2018 | 78.74 | 78.74 | 78.74 | 0 | +0.63(+0.81%) | |
Feb 15, 2018 | 77.67 | 78.27 | 76.46 | 78.11 | 186,050 | +1.07(+1.39%) |
Feb 14, 2018 | 74.57 | 77.51 | 74.05 | 77.04 | 191,281 | +2.11(+2.82%) |
Feb 13, 2018 | 74.23 | 75.04 | 73.11 | 74.93 | 304,924 | +0.42(+0.56%) |
Feb 12, 2018 | 72.88 | 75.12 | 72.57 | 74.51 | 215,820 | +1.98(+2.73%) |
Feb 09, 2018 | 72.38 | 73.10 | 68.67 | 72.53 | 300,707 | +0.85(+1.19%) |
Feb 08, 2018 | 73.32 | 73.32 | 71.67 | 71.68 | 374,992 | -1.40(-1.92%) |
Feb 07, 2018 | 72.54 | 73.75 | 72.38 | 73.08 | 159,371 | +0.28(+0.38%) |
Feb 06, 2018 | 70.59 | 73.37 | 69.07 | 72.80 | 338,715 | -0.17(-0.23%) |
Feb 05, 2018 | 73.30 | 74.62 | 72.13 | 72.97 | 246,287 | -1.25(-1.68%) |
Feb 02, 2018 | 74.94 | 75.48 | 73.87 | 74.22 | 245,754 | -1.10(-1.46%) |