Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.52 | 71.43 | 69.37 | 69.47 | 115,085 | -0.84(-1.20%) |
Apr 27, 2018 | 71.17 | 71.53 | 69.98 | 70.31 | 200,234 | -0.87(-1.22%) |
Apr 26, 2018 | 72.82 | 72.82 | 71.02 | 71.17 | 180,372 | -1.19(-1.65%) |
Apr 25, 2018 | 72.29 | 73.00 | 71.56 | 72.37 | 145,019 | +0.18(+0.24%) |
Apr 24, 2018 | 73.83 | 73.95 | 71.04 | 72.19 | 235,591 | -1.24(-1.69%) |
Apr 23, 2018 | 73.38 | 73.84 | 73.14 | 73.43 | 117,177 | -0.15(-0.20%) |
Apr 20, 2018 | 73.62 | 73.70 | 72.60 | 73.58 | 138,726 | -0.22(-0.30%) |
Apr 19, 2018 | 73.95 | 74.49 | 73.29 | 73.80 | 95,921 | -0.33(-0.45%) |
Apr 18, 2018 | 73.47 | 74.56 | 72.92 | 74.13 | 135,512 | +1.04(+1.43%) |
Apr 17, 2018 | 72.58 | 73.14 | 72.23 | 73.09 | 232,563 | +0.88(+1.22%) |
Apr 16, 2018 | 71.27 | 72.41 | 70.88 | 72.21 | 152,982 | +1.51(+2.13%) |
Apr 13, 2018 | 72.10 | 72.10 | 70.58 | 70.70 | 174,846 | -0.90(-1.25%) |
Apr 12, 2018 | 71.69 | 71.95 | 71.16 | 71.60 | 97,683 | +0.43(+0.60%) |
Apr 11, 2018 | 71.07 | 71.31 | 70.21 | 71.17 | 130,645 | -0.49(-0.68%) |
Apr 10, 2018 | 71.60 | 72.08 | 71.01 | 71.67 | 135,786 | +1.13(+1.60%) |
Apr 09, 2018 | 71.35 | 71.88 | 70.35 | 70.54 | 181,420 | -0.37(-0.52%) |
Apr 06, 2018 | 71.57 | 72.35 | 70.34 | 70.91 | 281,723 | -1.26(-1.74%) |
Apr 05, 2018 | 71.31 | 72.18 | 70.96 | 72.16 | 91,783 | +1.25(+1.76%) |
Apr 04, 2018 | 69.35 | 71.09 | 69.35 | 70.92 | 192,980 | +0.48(+0.68%) |
Apr 03, 2018 | 70.23 | 70.69 | 69.43 | 70.44 | 138,375 | +0.65(+0.93%) |
Apr 02, 2018 | 71.22 | 71.82 | 69.08 | 69.79 | 242,300 | -1.74(-2.43%) |
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.48 | 71.23 | 69.52 | 70.59 | 138,306 | +0.20(+0.29%) |
Mar 27, 2018 | 72.49 | 72.49 | 69.95 | 70.39 | 161,306 | -2.01(-2.77%) |
Mar 26, 2018 | 71.67 | 72.42 | 70.33 | 72.40 | 289,911 | +2.01(+2.85%) |
Mar 23, 2018 | 72.00 | 72.16 | 70.31 | 70.39 | 263,802 | -1.63(-2.26%) |
Mar 22, 2018 | 72.15 | 73.17 | 70.45 | 72.02 | 490,445 | -1.10(-1.50%) |
Mar 21, 2018 | 71.97 | 73.92 | 71.84 | 73.12 | 146,084 | +1.13(+1.57%) |
Mar 20, 2018 | 71.64 | 72.28 | 71.46 | 71.99 | 139,625 | +0.67(+0.95%) |
Mar 19, 2018 | 71.83 | 72.11 | 69.85 | 71.31 | 193,587 | -0.83(-1.15%) |
Mar 16, 2018 | 71.06 | 72.65 | 70.92 | 72.15 | 279,191 | +1.09(+1.54%) |
Mar 15, 2018 | 71.48 | 71.80 | 69.77 | 71.05 | 116,783 | -0.42(-0.58%) |
Mar 14, 2018 | 71.25 | 72.39 | 70.72 | 71.47 | 339,696 | +0.67(+0.95%) |
Mar 13, 2018 | 71.96 | 72.38 | 70.66 | 70.80 | 310,054 | -0.70(-0.98%) |
Mar 12, 2018 | 71.37 | 72.87 | 71.23 | 71.50 | 178,251 | +0.47(+0.66%) |
Mar 09, 2018 | 68.50 | 71.32 | 67.92 | 71.03 | 172,670 | +2.87(+4.22%) |
Mar 08, 2018 | 68.36 | 68.61 | 67.20 | 68.15 | 167,514 | -0.09(-0.14%) |
Mar 07, 2018 | 68.62 | 67.13 | 68.24 | 206,534 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.87 | 68.94 | 66.58 | 68.83 | 151,094 | +2.37(+3.56%) |
Mar 05, 2018 | 66.88 | 67.20 | 65.99 | 66.46 | 211,598 | -0.81(-1.21%) |
Mar 02, 2018 | 65.61 | 67.45 | 64.93 | 67.27 | 232,803 | +0.81(+1.22%) |
Mar 01, 2018 | 66.56 | 68.18 | 65.84 | 66.46 | 210,455 | -0.29(-0.44%) |
Feb 28, 2018 | 69.43 | 69.68 | 66.75 | 66.76 | 211,593 | -2.67(-3.85%) |
Feb 27, 2018 | 70.43 | 71.09 | 69.43 | 69.43 | 153,929 | -0.96(-1.36%) |
Feb 26, 2018 | 70.16 | 70.53 | 69.09 | 70.39 | 66,717 | +0.37(+0.53%) |
Feb 23, 2018 | 70.30 | 71.22 | 69.81 | 70.02 | 124,916 | -0.21(-0.30%) |
Feb 22, 2018 | 71.40 | 69.62 | 70.23 | 233,279 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.68 | 71.25 | 69.60 | 69.67 | 116,280 | +0.32(+0.47%) |
Feb 20, 2018 | 70.66 | 71.24 | 69.07 | 69.34 | 128,950 | -1.70(-2.40%) |
Feb 16, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.91 | 70.91 | 68.24 | 70.39 | 234,336 | +0.45(+0.65%) |
Feb 14, 2018 | 76.35 | 77.73 | 69.88 | 69.93 | 416,407 | -6.79(-8.85%) |
Feb 13, 2018 | 76.57 | 77.22 | 75.47 | 76.72 | 200,990 | -0.36(-0.47%) |
Feb 12, 2018 | 74.75 | 77.54 | 74.36 | 77.08 | 185,230 | +2.66(+3.58%) |
Feb 09, 2018 | 76.05 | 76.46 | 72.23 | 74.42 | 221,412 | -0.56(-0.75%) |
Feb 08, 2018 | 77.70 | 77.80 | 74.98 | 74.98 | 171,598 | -2.73(-3.51%) |
Feb 07, 2018 | 76.66 | 77.95 | 76.12 | 77.71 | 124,792 | +0.76(+0.98%) |
Feb 06, 2018 | 74.54 | 77.68 | 74.54 | 76.95 | 133,423 | -0.55(-0.71%) |
Feb 05, 2018 | 78.70 | 79.68 | 76.02 | 77.51 | 62,528 | -1.89(-2.38%) |
Feb 02, 2018 | 80.84 | 80.90 | 79.42 | 79.40 | 156,472 | -2.31(-2.83%) |