Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.27 | 70.44 | 69.37 | 69.37 | 177,515 | -0.79(-1.13%) |
Apr 27, 2018 | 70.13 | 70.33 | 69.79 | 70.16 | 106,076 | -0.06(-0.09%) |
Apr 26, 2018 | 70.16 | 70.39 | 69.86 | 70.22 | 224,767 | +0.17(+0.25%) |
Apr 25, 2018 | 69.75 | 70.32 | 69.35 | 70.05 | 315,333 | +0.19(+0.27%) |
Apr 24, 2018 | 70.43 | 70.75 | 69.38 | 69.86 | 138,506 | -0.29(-0.41%) |
Apr 23, 2018 | 70.08 | 70.45 | 69.87 | 70.14 | 126,575 | +0.11(+0.16%) |
Apr 20, 2018 | 70.49 | 70.58 | 69.89 | 70.03 | 147,199 | -0.47(-0.67%) |
Apr 19, 2018 | 70.62 | 70.87 | 70.23 | 70.51 | 259,670 | -0.25(-0.35%) |
Apr 18, 2018 | 70.61 | 71.16 | 70.61 | 70.75 | 242,470 | +0.39(+0.55%) |
Apr 17, 2018 | 70.45 | 70.64 | 70.21 | 70.36 | 251,396 | +0.29(+0.41%) |
Apr 16, 2018 | 69.71 | 70.27 | 69.51 | 70.08 | 103,417 | +0.74(+1.06%) |
Apr 13, 2018 | 69.76 | 69.76 | 69.13 | 69.34 | 112,968 | -0.15(-0.22%) |
Apr 12, 2018 | 69.49 | 69.73 | 69.24 | 69.49 | 113,103 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.89 | 69.24 | 96,565 | -0.02(-0.03%) |
Apr 10, 2018 | 69.03 | 69.48 | 68.77 | 69.27 | 119,378 | +1.17(+1.72%) |
Apr 09, 2018 | 68.51 | 68.99 | 68.08 | 68.10 | 100,856 | +0.00(+0.01%) |
Apr 06, 2018 | 69.06 | 69.40 | 67.59 | 68.09 | 131,414 | -1.44(-2.07%) |
Apr 05, 2018 | 69.25 | 69.65 | 68.89 | 69.53 | 102,095 | +0.65(+0.95%) |
Apr 04, 2018 | 67.48 | 68.94 | 67.29 | 68.88 | 143,056 | +0.52(+0.76%) |
Apr 03, 2018 | 67.68 | 68.58 | 67.49 | 68.36 | 237,249 | +1.03(+1.53%) |
Apr 02, 2018 | 68.77 | 68.84 | 66.83 | 67.33 | 308,226 | -1.63(-2.36%) |
Mar 29, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.87 | 68.36 | 67.73 | 68.05 | 212,604 | +0.36(+0.53%) |
Mar 27, 2018 | 68.77 | 68.77 | 67.45 | 67.69 | 326,482 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.55 | 67.36 | 68.55 | 125,903 | +1.31(+1.95%) |
Mar 23, 2018 | 68.64 | 68.82 | 67.20 | 67.24 | 237,552 | -1.34(-1.95%) |
Mar 22, 2018 | 69.81 | 70.06 | 68.58 | 68.58 | 204,766 | -1.78(-2.53%) |
Mar 21, 2018 | 70.16 | 70.82 | 70.00 | 70.36 | 188,547 | +0.29(+0.42%) |
Mar 20, 2018 | 70.34 | 70.45 | 69.88 | 70.07 | 149,226 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.64 | 70.20 | 140,678 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.10 | 70.43 | 70.93 | 161,143 | +0.56(+0.80%) |
Mar 15, 2018 | 70.84 | 70.89 | 70.20 | 70.37 | 106,005 | -0.33(-0.47%) |
Mar 14, 2018 | 71.38 | 71.38 | 70.52 | 70.70 | 124,172 | -0.43(-0.61%) |
Mar 13, 2018 | 71.73 | 71.77 | 70.96 | 71.13 | 114,275 | -0.35(-0.49%) |
Mar 12, 2018 | 71.40 | 71.65 | 71.21 | 71.48 | 195,030 | +0.11(+0.15%) |
Mar 09, 2018 | 70.70 | 71.38 | 70.59 | 71.37 | 171,960 | +1.06(+1.51%) |
Mar 08, 2018 | 70.78 | 70.78 | 69.92 | 70.31 | 92,452 | -0.27(-0.38%) |
Mar 07, 2018 | 70.73 | 70.58 | 117,908 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.24 | 70.57 | 69.70 | 70.51 | 140,227 | +0.53(+0.76%) |
Mar 05, 2018 | 68.74 | 70.11 | 68.74 | 69.98 | 229,849 | +0.90(+1.31%) |
Mar 02, 2018 | 67.85 | 69.19 | 67.64 | 69.08 | 170,272 | +0.75(+1.10%) |
Mar 01, 2018 | 68.44 | 69.09 | 67.87 | 68.32 | 227,899 | -0.07(-0.11%) |
Feb 28, 2018 | 69.62 | 69.72 | 68.37 | 68.40 | 264,427 | -0.93(-1.35%) |
Feb 27, 2018 | 70.41 | 70.67 | 69.33 | 69.33 | 140,851 | -1.01(-1.44%) |
Feb 26, 2018 | 70.24 | 70.36 | 69.68 | 70.34 | 143,248 | +0.36(+0.52%) |
Feb 23, 2018 | 69.50 | 69.98 | 69.33 | 69.98 | 166,934 | +0.88(+1.28%) |
Feb 22, 2018 | 68.97 | 69.09 | 134,760 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.31 | 70.11 | 68.98 | 68.98 | 188,263 | -0.28(-0.41%) |
Feb 20, 2018 | 69.64 | 69.91 | 69.13 | 69.26 | 187,167 | -0.65(-0.93%) |
Feb 16, 2018 | 69.91 | 69.91 | 69.91 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.44 | 69.59 | 68.81 | 69.59 | 172,426 | +0.58(+0.84%) |
Feb 14, 2018 | 67.32 | 69.05 | 67.32 | 69.01 | 278,839 | +1.20(+1.77%) |
Feb 13, 2018 | 67.44 | 67.92 | 67.11 | 67.81 | 255,894 | +0.08(+0.12%) |
Feb 12, 2018 | 67.30 | 68.06 | 66.72 | 67.73 | 325,883 | +0.64(+0.96%) |
Feb 09, 2018 | 67.08 | 67.45 | 65.22 | 67.08 | 347,511 | +0.70(+1.06%) |
Feb 08, 2018 | 68.64 | 68.64 | 66.37 | 66.38 | 285,468 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.09 | 68.27 | 68.52 | 270,653 | -0.02(-0.03%) |
Feb 06, 2018 | 66.64 | 68.91 | 65.68 | 68.54 | 580,773 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.31 | 68.08 | 68.82 | 244,389 | -1.67(-2.36%) |
Feb 02, 2018 | 71.52 | 71.58 | 70.43 | 70.48 | 360,001 | -1.56(-2.17%) |