Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.01 | 69.46 | 68.06 | 68.12 | 956,603 | -1.10(-1.59%) |
Apr 27, 2018 | 68.44 | 69.62 | 68.44 | 69.22 | 1,400,548 | +0.70(+1.02%) |
Apr 26, 2018 | 68.39 | 68.93 | 67.90 | 68.52 | 1,581,994 | +0.68(+1.00%) |
Apr 25, 2018 | 69.99 | 70.21 | 67.62 | 67.84 | 1,771,477 | -2.33(-3.32%) |
Apr 24, 2018 | 71.30 | 72.23 | 69.93 | 70.17 | 1,025,758 | -1.24(-1.73%) |
Apr 23, 2018 | 71.49 | 71.78 | 71.08 | 71.41 | 603,573 | +0.32(+0.45%) |
Apr 20, 2018 | 71.93 | 72.19 | 70.55 | 71.09 | 748,193 | -1.04(-1.44%) |
Apr 19, 2018 | 71.91 | 72.31 | 71.21 | 72.12 | 939,821 | -0.03(-0.05%) |
Apr 18, 2018 | 71.94 | 72.59 | 71.30 | 72.16 | 731,049 | +0.25(+0.35%) |
Apr 17, 2018 | 71.58 | 72.04 | 71.34 | 71.91 | 532,700 | +0.88(+1.24%) |
Apr 16, 2018 | 70.75 | 71.19 | 70.50 | 71.02 | 1,154,031 | +0.61(+0.87%) |
Apr 13, 2018 | 70.66 | 70.89 | 69.96 | 70.41 | 1,058,717 | -0.08(-0.11%) |
Apr 12, 2018 | 71.70 | 72.03 | 70.39 | 70.49 | 1,333,627 | -0.94(-1.32%) |
Apr 11, 2018 | 72.04 | 72.68 | 71.01 | 71.43 | 2,128,730 | -1.80(-2.45%) |
Apr 10, 2018 | 72.92 | 73.97 | 72.51 | 73.23 | 901,945 | +0.97(+1.34%) |
Apr 09, 2018 | 71.88 | 73.15 | 71.72 | 72.26 | 857,785 | +0.78(+1.10%) |
Apr 06, 2018 | 72.71 | 73.36 | 70.78 | 71.48 | 1,319,598 | -1.51(-2.07%) |
Apr 05, 2018 | 73.13 | 74.04 | 72.40 | 72.99 | 1,118,682 | +0.29(+0.40%) |
Apr 04, 2018 | 71.04 | 72.86 | 70.89 | 72.70 | 852,116 | +0.50(+0.69%) |
Apr 03, 2018 | 71.05 | 72.30 | 70.52 | 72.20 | 1,170,508 | +1.54(+2.18%) |
Apr 02, 2018 | 72.31 | 72.55 | 70.04 | 70.66 | 1,385,010 | -2.00(-2.75%) |
Mar 29, 2018 | 72.66 | 72.66 | 72.66 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.88 | 73.49 | 71.88 | 72.01 | 1,133,329 | +0.58(+0.82%) |
Mar 27, 2018 | 71.46 | 72.62 | 70.91 | 71.43 | 1,184,440 | +0.03(+0.04%) |
Mar 26, 2018 | 70.32 | 71.49 | 69.37 | 71.40 | 1,050,874 | +1.33(+1.90%) |
Mar 23, 2018 | 71.30 | 71.75 | 69.94 | 70.07 | 935,210 | -1.03(-1.45%) |
Mar 22, 2018 | 71.01 | 72.24 | 70.89 | 71.09 | 1,077,424 | -0.69(-0.96%) |
Mar 21, 2018 | 70.18 | 72.29 | 70.18 | 71.78 | 869,956 | +1.38(+1.96%) |
Mar 20, 2018 | 71.69 | 71.69 | 70.13 | 70.41 | 1,311,193 | -1.26(-1.75%) |
Mar 19, 2018 | 73.09 | 73.39 | 71.02 | 71.66 | 1,199,044 | -1.77(-2.41%) |
Mar 16, 2018 | 73.74 | 74.44 | 73.24 | 73.43 | 1,651,964 | -0.19(-0.26%) |
Mar 15, 2018 | 74.95 | 75.26 | 73.27 | 73.62 | 1,073,928 | -1.16(-1.55%) |
Mar 14, 2018 | 75.60 | 75.71 | 74.14 | 74.78 | 984,166 | -0.64(-0.84%) |
Mar 13, 2018 | 75.41 | 76.45 | 75.04 | 75.42 | 905,978 | +0.32(+0.43%) |
Mar 12, 2018 | 73.74 | 75.34 | 73.60 | 75.10 | 1,140,987 | +1.04(+1.40%) |
Mar 09, 2018 | 74.74 | 74.74 | 73.16 | 74.06 | 1,463,531 | -0.10(-0.13%) |
Mar 08, 2018 | 72.88 | 74.29 | 72.63 | 74.15 | 1,034,158 | +1.92(+2.66%) |
Mar 07, 2018 | 72.64 | 72.24 | 714,375 | +0.38(+0.53%) | ||
Mar 06, 2018 | 71.99 | 72.29 | 71.17 | 71.85 | 790,174 | -0.34(-0.47%) |
Mar 05, 2018 | 72.05 | 72.65 | 70.44 | 72.19 | 1,582,491 | -0.16(-0.22%) |
Mar 02, 2018 | 70.18 | 73.69 | 69.05 | 72.35 | 2,817,849 | +2.98(+4.30%) |
Mar 01, 2018 | 70.60 | 71.04 | 68.44 | 69.37 | 2,498,716 | -1.48(-2.09%) |
Feb 28, 2018 | 72.26 | 72.58 | 70.77 | 70.85 | 2,056,319 | -0.47(-0.66%) |
Feb 27, 2018 | 73.93 | 74.39 | 71.07 | 71.32 | 2,858,697 | -5.48(-7.13%) |
Feb 26, 2018 | 76.92 | 77.84 | 76.16 | 76.80 | 1,303,031 | +0.04(+0.06%) |
Feb 23, 2018 | 76.10 | 76.90 | 75.69 | 76.76 | 850,409 | +1.03(+1.36%) |
Feb 22, 2018 | 75.53 | 75.73 | 785,098 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.70 | 77.23 | 75.54 | 75.76 | 720,114 | +0.05(+0.07%) |
Feb 20, 2018 | 77.17 | 77.52 | 75.55 | 75.70 | 1,521,435 | -2.18(-2.80%) |
Feb 16, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 75.95 | 78.01 | 75.41 | 77.97 | 920,096 | +2.60(+3.45%) |
Feb 14, 2018 | 74.09 | 75.96 | 73.92 | 75.37 | 854,447 | +0.74(+0.99%) |
Feb 13, 2018 | 73.72 | 75.40 | 73.14 | 74.63 | 1,001,873 | +0.44(+0.60%) |
Feb 12, 2018 | 74.76 | 74.93 | 73.42 | 74.19 | 1,151,720 | -0.01(-0.01%) |
Feb 09, 2018 | 74.01 | 75.03 | 72.01 | 74.20 | 1,218,550 | +0.76(+1.03%) |
Feb 08, 2018 | 75.79 | 76.50 | 73.44 | 73.44 | 1,268,345 | -2.68(-3.52%) |
Feb 07, 2018 | 75.84 | 76.65 | 75.65 | 76.12 | 856,269 | -0.45(-0.59%) |
Feb 06, 2018 | 75.09 | 77.04 | 74.66 | 76.57 | 1,327,886 | -0.11(-0.15%) |
Feb 05, 2018 | 78.47 | 78.85 | 75.75 | 76.69 | 964,964 | -1.94(-2.47%) |
Feb 02, 2018 | 78.90 | 79.18 | 78.17 | 78.63 | 988,645 | -0.49(-0.62%) |