Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.32 | 70.78 | 69.60 | 69.72 | 368,844 | -0.46(-0.66%) |
Apr 27, 2018 | 71.65 | 71.71 | 69.95 | 70.18 | 197,749 | -1.40(-1.95%) |
Apr 26, 2018 | 71.27 | 72.10 | 70.67 | 71.57 | 187,230 | +0.48(+0.68%) |
Apr 25, 2018 | 71.79 | 71.79 | 70.01 | 71.09 | 277,082 | -0.45(-0.63%) |
Apr 24, 2018 | 73.50 | 73.72 | 70.50 | 71.54 | 460,638 | -1.71(-2.33%) |
Apr 23, 2018 | 73.35 | 73.93 | 73.15 | 73.25 | 215,981 | +0.11(+0.15%) |
Apr 20, 2018 | 73.18 | 73.88 | 72.57 | 73.14 | 340,766 | +0.04(+0.05%) |
Apr 19, 2018 | 72.12 | 73.45 | 71.98 | 73.10 | 336,660 | +1.04(+1.44%) |
Apr 18, 2018 | 71.82 | 72.41 | 71.49 | 72.06 | 267,030 | +0.60(+0.84%) |
Apr 17, 2018 | 71.13 | 71.95 | 70.77 | 71.45 | 237,369 | +1.00(+1.42%) |
Apr 16, 2018 | 70.07 | 70.83 | 69.81 | 70.45 | 264,619 | +0.73(+1.05%) |
Apr 13, 2018 | 70.12 | 70.16 | 69.30 | 69.72 | 283,334 | +0.06(+0.08%) |
Apr 12, 2018 | 69.54 | 70.05 | 69.25 | 69.67 | 446,564 | +0.44(+0.63%) |
Apr 11, 2018 | 68.84 | 69.76 | 68.84 | 69.23 | 286,856 | +0.07(+0.10%) |
Apr 10, 2018 | 69.69 | 69.86 | 68.92 | 69.16 | 342,203 | +0.38(+0.55%) |
Apr 09, 2018 | 69.83 | 70.31 | 68.72 | 68.78 | 244,928 | -0.47(-0.68%) |
Apr 06, 2018 | 70.22 | 70.97 | 68.72 | 69.25 | 228,625 | -1.60(-2.26%) |
Apr 05, 2018 | 70.06 | 70.99 | 69.79 | 70.85 | 354,799 | +1.16(+1.66%) |
Apr 04, 2018 | 67.53 | 69.83 | 67.41 | 69.69 | 333,688 | +0.79(+1.14%) |
Apr 03, 2018 | 68.34 | 69.27 | 67.96 | 68.91 | 333,770 | +0.71(+1.05%) |
Apr 02, 2018 | 68.75 | 68.86 | 66.72 | 68.19 | 479,044 | -0.70(-1.01%) |
Mar 29, 2018 | 68.89 | 68.89 | 68.89 | 0 | -0.13(-0.20%) | |
Mar 28, 2018 | 69.61 | 69.92 | 68.04 | 69.03 | 659,513 | -0.80(-1.15%) |
Mar 27, 2018 | 72.22 | 72.49 | 69.52 | 69.83 | 583,616 | -2.04(-2.84%) |
Mar 26, 2018 | 70.63 | 72.07 | 69.41 | 71.87 | 539,281 | +2.36(+3.40%) |
Mar 23, 2018 | 69.16 | 70.64 | 69.16 | 69.50 | 446,829 | +0.77(+1.12%) |
Mar 22, 2018 | 70.39 | 70.80 | 68.52 | 68.73 | 283,762 | -2.33(-3.28%) |
Mar 21, 2018 | 70.34 | 71.42 | 69.98 | 71.07 | 271,017 | +0.73(+1.04%) |
Mar 20, 2018 | 69.83 | 70.84 | 69.61 | 70.34 | 435,034 | +0.58(+0.83%) |
Mar 19, 2018 | 69.96 | 69.96 | 68.45 | 69.76 | 607,656 | -0.33(-0.48%) |
Mar 16, 2018 | 70.86 | 70.89 | 69.95 | 70.09 | 948,415 | -0.58(-0.82%) |
Mar 15, 2018 | 71.69 | 71.92 | 69.72 | 70.67 | 452,092 | -0.81(-1.13%) |
Mar 14, 2018 | 70.26 | 72.07 | 69.90 | 71.48 | 813,184 | +1.57(+2.25%) |
Mar 13, 2018 | 69.03 | 70.00 | 68.68 | 69.91 | 395,263 | +1.24(+1.80%) |
Mar 12, 2018 | 69.78 | 69.78 | 68.44 | 68.67 | 413,936 | -0.86(-1.23%) |
Mar 09, 2018 | 69.69 | 69.69 | 68.55 | 69.53 | 397,026 | +0.31(+0.45%) |
Mar 08, 2018 | 69.91 | 69.91 | 68.80 | 69.22 | 366,332 | -0.21(-0.31%) |
Mar 07, 2018 | 69.66 | 69.43 | 377,576 | +1.18(+1.73%) | ||
Mar 06, 2018 | 68.72 | 68.95 | 67.77 | 68.25 | 463,665 | -0.24(-0.35%) |
Mar 05, 2018 | 68.24 | 68.74 | 67.47 | 68.49 | 317,623 | +0.02(+0.02%) |
Mar 02, 2018 | 67.55 | 68.87 | 66.74 | 68.47 | 410,942 | +0.72(+1.07%) |
Mar 01, 2018 | 68.37 | 69.17 | 67.35 | 67.75 | 594,133 | -0.18(-0.27%) |
Feb 28, 2018 | 66.87 | 70.42 | 65.07 | 67.93 | 902,374 | +3.48(+5.41%) |
Feb 27, 2018 | 65.09 | 65.83 | 64.44 | 64.45 | 483,680 | -0.48(-0.75%) |
Feb 26, 2018 | 64.13 | 65.04 | 63.95 | 64.93 | 401,850 | +0.86(+1.34%) |
Feb 23, 2018 | 63.62 | 64.19 | 63.43 | 64.07 | 257,625 | +0.77(+1.22%) |
Feb 22, 2018 | 64.11 | 64.20 | 63.25 | 63.30 | 337,592 | -0.51(-0.80%) |
Feb 21, 2018 | 64.14 | 64.94 | 63.57 | 63.81 | 549,672 | -0.33(-0.51%) |
Feb 20, 2018 | 63.70 | 64.89 | 63.56 | 64.14 | 269,587 | +0.14(+0.22%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +1.06(+1.69%) | |
Feb 15, 2018 | 61.98 | 63.05 | 61.84 | 62.93 | 331,545 | +1.42(+2.31%) |
Feb 14, 2018 | 60.42 | 61.70 | 60.16 | 61.51 | 247,590 | +0.54(+0.89%) |
Feb 13, 2018 | 60.28 | 61.12 | 60.24 | 60.97 | 278,226 | +0.40(+0.67%) |
Feb 12, 2018 | 59.85 | 61.20 | 59.37 | 60.57 | 212,951 | +1.08(+1.81%) |
Feb 09, 2018 | 59.99 | 60.77 | 57.89 | 59.49 | 351,316 | +0.27(+0.46%) |
Feb 08, 2018 | 61.70 | 59.22 | 59.22 | 324,400 | -2.17(-3.54%) | |
Feb 07, 2018 | 61.37 | 61.86 | 61.33 | 61.39 | 364,137 | +0.03(+0.05%) |
Feb 06, 2018 | 58.72 | 61.61 | 57.96 | 61.36 | 632,134 | +1.42(+2.38%) |
Feb 05, 2018 | 63.33 | 63.45 | 57.95 | 59.94 | 436,592 | -3.93(-6.16%) |
Feb 02, 2018 | 64.63 | 64.96 | 63.72 | 63.87 | 185,726 | -1.04(-1.60%) |