Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.87 | 71.08 | 70.58 | 70.58 | 12,423 | -0.14(-0.20%) |
Apr 27, 2018 | 70.86 | 70.87 | 70.71 | 70.72 | 19,347 | -0.05(-0.07%) |
Apr 26, 2018 | 70.55 | 70.84 | 70.53 | 70.77 | 29,999 | +0.48(+0.68%) |
Apr 25, 2018 | 70.35 | 70.39 | 70.09 | 70.30 | 40,947 | +0.18(+0.26%) |
Apr 24, 2018 | 70.58 | 70.59 | 69.93 | 70.12 | 25,339 | -0.39(-0.55%) |
Apr 23, 2018 | 70.59 | 70.60 | 70.34 | 70.51 | 24,399 | -0.17(-0.25%) |
Apr 20, 2018 | 70.82 | 70.82 | 70.59 | 70.68 | 18,396 | -0.10(-0.15%) |
Apr 19, 2018 | 70.69 | 70.78 | 70.56 | 70.78 | 36,339 | -0.28(-0.39%) |
Apr 18, 2018 | 70.87 | 71.11 | 70.87 | 71.06 | 128,307 | +0.59(+0.84%) |
Apr 17, 2018 | 70.20 | 70.55 | 70.12 | 70.47 | 47,952 | +0.06(+0.09%) |
Apr 16, 2018 | 70.44 | 70.51 | 70.29 | 70.41 | 28,930 | +0.36(+0.52%) |
Apr 13, 2018 | 70.11 | 70.13 | 69.89 | 70.05 | 27,984 | -0.04(-0.06%) |
Apr 12, 2018 | 69.93 | 70.19 | 69.92 | 70.09 | 24,837 | -0.12(-0.17%) |
Apr 11, 2018 | 70.08 | 70.51 | 70.01 | 70.21 | 16,908 | -0.10(-0.14%) |
Apr 10, 2018 | 70.44 | 70.50 | 70.20 | 70.31 | 16,540 | +0.09(+0.12%) |
Apr 09, 2018 | 70.30 | 70.64 | 70.20 | 70.22 | 22,647 | +0.45(+0.65%) |
Apr 06, 2018 | 70.21 | 70.37 | 69.67 | 69.77 | 20,685 | -0.94(-1.32%) |
Apr 05, 2018 | 70.59 | 70.79 | 70.47 | 70.71 | 31,080 | +0.10(+0.13%) |
Apr 04, 2018 | 69.61 | 70.66 | 69.61 | 70.61 | 36,961 | +0.61(+0.87%) |
Apr 03, 2018 | 69.84 | 70.04 | 69.63 | 70.00 | 21,104 | +0.85(+1.23%) |
Apr 02, 2018 | 69.91 | 70.02 | 68.98 | 69.15 | 92,920 | -1.36(-1.93%) |
Mar 29, 2018 | 70.51 | 70.51 | 70.51 | 0 | +1.07(+1.54%) | |
Mar 28, 2018 | 69.49 | 69.84 | 69.27 | 69.45 | 65,861 | +0.74(+1.07%) |
Mar 27, 2018 | 69.66 | 69.75 | 68.59 | 68.71 | 42,535 | +0.36(+0.52%) |
Mar 26, 2018 | 68.14 | 68.36 | 67.73 | 68.36 | 36,272 | +0.88(+1.30%) |
Mar 23, 2018 | 68.44 | 68.52 | 67.48 | 67.48 | 53,785 | -1.47(-2.13%) |
Mar 22, 2018 | 69.62 | 69.62 | 68.95 | 68.95 | 133,399 | -0.54(-0.77%) |
Mar 21, 2018 | 69.38 | 69.81 | 69.29 | 69.48 | 13,479 | +0.05(+0.07%) |
Mar 20, 2018 | 69.40 | 69.57 | 69.32 | 69.43 | 15,037 | +0.47(+0.68%) |
Mar 19, 2018 | 69.60 | 69.60 | 68.55 | 68.96 | 28,513 | -1.37(-1.95%) |
Mar 16, 2018 | 70.23 | 70.40 | 70.13 | 70.33 | 47,002 | -0.46(-0.65%) |
Mar 15, 2018 | 70.86 | 71.02 | 70.65 | 70.79 | 61,087 | +0.04(+0.06%) |
Mar 14, 2018 | 70.98 | 70.98 | 70.49 | 70.75 | 27,693 | +0.42(+0.59%) |
Mar 13, 2018 | 70.82 | 70.93 | 70.24 | 70.33 | 110,439 | -0.10(-0.15%) |
Mar 12, 2018 | 70.51 | 70.63 | 70.26 | 70.44 | 54,749 | +0.04(+0.06%) |
Mar 09, 2018 | 69.86 | 70.43 | 69.81 | 70.39 | 73,141 | +0.02(+0.02%) |
Mar 08, 2018 | 70.24 | 70.38 | 70.14 | 70.38 | 60,694 | +0.03(+0.04%) |
Mar 07, 2018 | 70.44 | 69.93 | 70.35 | 45,934 | -0.49(-0.69%) | |
Mar 06, 2018 | 70.70 | 71.02 | 70.43 | 70.84 | 1,994,510 | +0.88(+1.26%) |
Mar 05, 2018 | 69.15 | 70.07 | 68.98 | 69.95 | 135,807 | +0.00(+0.00%) |
Mar 02, 2018 | 68.93 | 69.97 | 68.81 | 69.95 | 152,222 | +0.91(+1.32%) |
Mar 01, 2018 | 70.08 | 70.32 | 68.98 | 69.04 | 64,850 | -1.97(-2.78%) |
Feb 28, 2018 | 71.65 | 71.69 | 70.97 | 71.01 | 45,646 | -0.16(-0.23%) |
Feb 27, 2018 | 71.88 | 71.89 | 71.17 | 71.17 | 94,361 | -1.14(-1.57%) |
Feb 26, 2018 | 71.88 | 72.32 | 71.79 | 72.31 | 72,555 | +0.54(+0.75%) |
Feb 23, 2018 | 71.36 | 71.82 | 71.30 | 71.77 | 50,034 | +1.03(+1.46%) |
Feb 22, 2018 | 70.74 | 40,914 | +0.38(+0.54%) | |||
Feb 21, 2018 | 70.91 | 71.25 | 70.36 | 70.36 | 91,184 | -0.30(-0.43%) |
Feb 20, 2018 | 70.83 | 71.16 | 70.58 | 70.66 | 98,981 | +0.39(+0.56%) |
Feb 16, 2018 | 70.27 | 70.27 | 70.27 | 0 | +1.34(+1.95%) | |
Feb 15, 2018 | 69.00 | 69.08 | 68.54 | 68.93 | 113,841 | +0.15(+0.21%) |
Feb 14, 2018 | 67.28 | 68.78 | 67.24 | 68.78 | 55,696 | +0.76(+1.12%) |
Feb 13, 2018 | 67.51 | 68.10 | 67.32 | 68.02 | 59,849 | -0.68(-1.00%) |
Feb 12, 2018 | 68.13 | 68.92 | 68.05 | 68.70 | 58,312 | +1.17(+1.73%) |
Feb 09, 2018 | 67.95 | 67.95 | 65.81 | 67.53 | 94,633 | +0.66(+0.99%) |
Feb 08, 2018 | 68.86 | 68.86 | 66.80 | 66.87 | 120,134 | -1.94(-2.82%) |
Feb 07, 2018 | 69.20 | 69.68 | 68.75 | 68.82 | 317,270 | -0.73(-1.05%) |
Feb 06, 2018 | 68.38 | 69.75 | 68.32 | 69.54 | 400,503 | +0.10(+0.15%) |
Feb 05, 2018 | 70.87 | 71.23 | 68.70 | 69.44 | 195,175 | -3.12(-4.30%) |
Feb 02, 2018 | 73.12 | 73.14 | 72.53 | 72.56 | 967,038 | -0.84(-1.15%) |