Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.83 | 72.44 | 70.65 | 71.44 | 18,505 | -0.17(-0.24%) |
Apr 27, 2018 | 73.44 | 74.58 | 71.00 | 71.61 | 29,922 | -1.96(-2.67%) |
Apr 26, 2018 | 71.39 | 74.36 | 71.09 | 73.57 | 16,977 | +2.40(+3.37%) |
Apr 25, 2018 | 70.74 | 71.44 | 69.78 | 71.18 | 19,960 | +0.57(+0.80%) |
Apr 24, 2018 | 69.83 | 71.00 | 69.65 | 70.61 | 15,631 | +1.00(+1.44%) |
Apr 23, 2018 | 70.65 | 70.65 | 68.74 | 69.61 | 6,125 | +0.13(+0.19%) |
Apr 20, 2018 | 69.52 | 70.35 | 69.17 | 69.48 | 4,789 | -0.31(-0.44%) |
Apr 19, 2018 | 69.91 | 70.52 | 68.91 | 69.78 | 5,257 | -0.31(-0.44%) |
Apr 18, 2018 | 69.30 | 70.61 | 68.84 | 70.09 | 7,216 | +0.70(+1.01%) |
Apr 17, 2018 | 65.12 | 69.78 | 65.07 | 69.39 | 17,368 | +4.45(+6.85%) |
Apr 16, 2018 | 64.94 | 66.08 | 64.51 | 64.94 | 14,312 | +0.96(+1.50%) |
Apr 13, 2018 | 64.46 | 64.46 | 63.59 | 63.98 | 10,468 | -0.22(-0.34%) |
Apr 12, 2018 | 65.07 | 65.07 | 63.85 | 64.20 | 5,389 | -0.78(-1.21%) |
Apr 11, 2018 | 64.73 | 65.64 | 64.46 | 64.99 | 14,994 | -0.09(-0.13%) |
Apr 10, 2018 | 64.86 | 65.42 | 64.62 | 65.07 | 11,427 | +0.57(+0.88%) |
Apr 09, 2018 | 65.21 | 66.34 | 63.98 | 64.51 | 18,773 | -0.39(-0.60%) |
Apr 06, 2018 | 64.68 | 65.55 | 64.64 | 64.90 | 7,455 | +0.09(+0.13%) |
Apr 05, 2018 | 64.55 | 65.64 | 63.07 | 64.81 | 19,569 | +0.57(+0.88%) |
Apr 04, 2018 | 62.76 | 65.23 | 62.59 | 64.25 | 35,465 | +1.26(+2.01%) |
Apr 03, 2018 | 61.63 | 63.59 | 61.20 | 62.98 | 16,178 | +1.31(+2.12%) |
Apr 02, 2018 | 64.33 | 64.33 | 60.80 | 61.67 | 32,877 | -2.75(-4.26%) |
Mar 29, 2018 | 64.42 | 64.42 | 64.42 | 0 | +2.62(+4.23%) | |
Mar 28, 2018 | 62.76 | 63.16 | 61.59 | 61.81 | 11,312 | -0.78(-1.25%) |
Mar 27, 2018 | 62.42 | 63.42 | 62.42 | 62.59 | 13,725 | -0.35(-0.55%) |
Mar 26, 2018 | 63.29 | 64.09 | 61.54 | 62.94 | 35,216 | +0.09(+0.14%) |
Mar 23, 2018 | 62.98 | 65.16 | 61.46 | 62.85 | 33,052 | -0.35(-0.55%) |
Mar 22, 2018 | 61.54 | 64.03 | 60.80 | 63.20 | 27,256 | +1.31(+2.11%) |
Mar 21, 2018 | 57.62 | 62.76 | 57.62 | 61.89 | 54,028 | +4.31(+7.49%) |
Mar 20, 2018 | 55.49 | 57.97 | 55.01 | 57.58 | 27,448 | +2.14(+3.85%) |
Mar 19, 2018 | 53.92 | 56.23 | 53.18 | 55.44 | 32,362 | +1.53(+2.83%) |
Mar 16, 2018 | 52.61 | 56.58 | 52.61 | 53.92 | 69,558 | +0.61(+1.14%) |
Mar 15, 2018 | 54.96 | 55.44 | 52.78 | 53.31 | 16,533 | -1.48(-2.70%) |
Mar 14, 2018 | 55.49 | 55.92 | 54.57 | 54.79 | 10,801 | -0.70(-1.26%) |
Mar 13, 2018 | 57.49 | 57.53 | 55.49 | 55.49 | 21,595 | -2.00(-3.49%) |
Mar 12, 2018 | 58.36 | 59.28 | 57.05 | 57.49 | 21,199 | -1.00(-1.71%) |
Mar 09, 2018 | 58.67 | 59.63 | 57.71 | 58.49 | 19,051 | +0.09(+0.15%) |
Mar 08, 2018 | 58.41 | 58.89 | 58.06 | 58.41 | 6,927 | +0.13(+0.22%) |
Mar 07, 2018 | 58.23 | 59.06 | 57.36 | 58.27 | 17,234 | -0.22(-0.37%) |
Mar 06, 2018 | 58.58 | 60.85 | 58.14 | 58.49 | 27,431 | +0.09(+0.15%) |
Mar 05, 2018 | 57.84 | 58.93 | 57.58 | 58.41 | 19,758 | +0.22(+0.37%) |
Mar 02, 2018 | 59.28 | 59.28 | 57.62 | 58.19 | 7,824 | -1.57(-2.63%) |
Mar 01, 2018 | 56.84 | 60.32 | 56.75 | 59.76 | 13,809 | +3.05(+5.38%) |
Feb 28, 2018 | 58.71 | 58.75 | 56.66 | 56.71 | 3,963 | -1.83(-3.13%) |
Feb 27, 2018 | 58.75 | 58.75 | 58.49 | 58.54 | 6,983 | -0.17(-0.30%) |
Feb 26, 2018 | 58.62 | 58.75 | 58.49 | 58.71 | 10,880 | -0.04(-0.07%) |
Feb 23, 2018 | 58.71 | 59.80 | 57.75 | 58.75 | 9,537 | +1.26(+2.20%) |
Feb 22, 2018 | 57.20 | 59.10 | 56.62 | 57.49 | 9,976 | -0.39(-0.68%) |
Feb 21, 2018 | 57.93 | 59.28 | 57.84 | 57.88 | 12,126 | +0.26(+0.45%) |
Feb 20, 2018 | 59.15 | 59.15 | 57.49 | 57.62 | 11,835 | -1.66(-2.79%) |
Feb 16, 2018 | 59.28 | 59.28 | 59.28 | 0 | +0.35(+0.59%) | |
Feb 15, 2018 | 59.19 | 59.23 | 57.97 | 58.93 | 5,617 | -0.26(-0.44%) |
Feb 14, 2018 | 58.19 | 59.32 | 57.40 | 59.19 | 17,321 | +0.96(+1.65%) |
Feb 13, 2018 | 58.36 | 60.80 | 57.45 | 58.23 | 10,510 | -0.17(-0.30%) |
Feb 12, 2018 | 58.84 | 59.17 | 58.01 | 58.41 | 9,639 | -0.17(-0.30%) |
Feb 09, 2018 | 59.36 | 59.36 | 55.92 | 58.58 | 17,396 | +0.44(+0.75%) |
Feb 08, 2018 | 59.54 | 60.89 | 58.14 | 58.14 | 7,713 | -1.35(-2.27%) |
Feb 07, 2018 | 59.58 | 60.67 | 59.06 | 59.50 | 7,228 | -0.09(-0.15%) |
Feb 06, 2018 | 59.32 | 61.98 | 57.38 | 59.58 | 30,463 | -2.09(-3.39%) |
Feb 05, 2018 | 60.59 | 63.16 | 60.59 | 61.67 | 7,299 | +0.57(+0.93%) |
Feb 02, 2018 | 62.02 | 62.20 | 60.98 | 61.11 | 10,077 | -1.26(-2.03%) |