Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.05 | 69.40 | 67.00 | 67.05 | 144,417 | -1.70(-2.47%) |
Apr 27, 2018 | 69.15 | 69.50 | 68.05 | 68.75 | 218,928 | -0.45(-0.65%) |
Apr 26, 2018 | 75.00 | 75.00 | 68.10 | 69.20 | 177,389 | -1.20(-1.70%) |
Apr 25, 2018 | 70.35 | 71.35 | 69.95 | 70.40 | 245,322 | +1.10(+1.59%) |
Apr 24, 2018 | 71.25 | 73.45 | 68.55 | 69.30 | 260,601 | +1.65(+2.44%) |
Apr 23, 2018 | 66.40 | 67.80 | 66.10 | 67.65 | 136,135 | +1.45(+2.19%) |
Apr 20, 2018 | 67.45 | 67.55 | 65.95 | 66.20 | 105,409 | -1.30(-1.93%) |
Apr 19, 2018 | 68.50 | 69.35 | 67.35 | 67.50 | 147,791 | -1.45(-2.10%) |
Apr 18, 2018 | 69.20 | 70.35 | 68.90 | 68.95 | 195,839 | -0.10(-0.14%) |
Apr 17, 2018 | 68.60 | 69.25 | 68.30 | 69.05 | 146,882 | +0.95(+1.40%) |
Apr 16, 2018 | 67.20 | 68.85 | 66.70 | 68.10 | 172,590 | +1.45(+2.18%) |
Apr 13, 2018 | 66.70 | 67.10 | 65.85 | 66.65 | 154,034 | -0.60(-0.89%) |
Apr 12, 2018 | 66.10 | 67.80 | 66.10 | 67.25 | 114,104 | +0.20(+0.30%) |
Apr 11, 2018 | 67.40 | 68.00 | 66.50 | 67.05 | 145,598 | -0.95(-1.40%) |
Apr 10, 2018 | 65.95 | 68.35 | 65.87 | 68.00 | 218,422 | +2.70(+4.13%) |
Apr 09, 2018 | 67.30 | 68.10 | 65.25 | 65.30 | 148,381 | -1.20(-1.80%) |
Apr 06, 2018 | 67.40 | 68.45 | 65.95 | 66.50 | 275,892 | -1.30(-1.92%) |
Apr 05, 2018 | 66.85 | 67.85 | 66.20 | 67.80 | 171,052 | +1.45(+2.19%) |
Apr 04, 2018 | 62.95 | 66.60 | 62.95 | 66.35 | 149,783 | +1.85(+2.87%) |
Apr 03, 2018 | 64.05 | 65.20 | 63.90 | 64.50 | 190,607 | +0.85(+1.34%) |
Apr 02, 2018 | 67.50 | 67.70 | 63.40 | 63.65 | 161,309 | -3.85(-5.70%) |
Mar 29, 2018 | 67.50 | 67.50 | 67.50 | 0 | +1.95(+2.97%) | |
Mar 28, 2018 | 64.65 | 67.10 | 64.42 | 65.55 | 189,052 | +0.85(+1.31%) |
Mar 27, 2018 | 65.70 | 66.30 | 64.40 | 64.70 | 136,970 | -0.75(-1.15%) |
Mar 26, 2018 | 64.80 | 65.65 | 63.95 | 65.45 | 128,252 | +1.55(+2.43%) |
Mar 23, 2018 | 64.40 | 65.10 | 63.90 | 63.90 | 158,562 | -0.25(-0.39%) |
Mar 22, 2018 | 64.65 | 65.85 | 64.15 | 64.15 | 149,893 | -1.25(-1.91%) |
Mar 21, 2018 | 64.80 | 66.15 | 64.50 | 65.40 | 114,880 | +0.80(+1.24%) |
Mar 20, 2018 | 66.45 | 66.45 | 63.65 | 64.60 | 488,076 | -3.80(-5.56%) |
Mar 19, 2018 | 68.85 | 69.15 | 67.40 | 68.40 | 214,982 | -0.65(-0.94%) |
Mar 16, 2018 | 68.75 | 69.45 | 68.40 | 69.05 | 387,559 | +0.40(+0.58%) |
Mar 15, 2018 | 69.50 | 70.30 | 68.50 | 68.65 | 200,605 | -0.40(-0.58%) |
Mar 14, 2018 | 69.30 | 69.95 | 68.55 | 69.05 | 161,415 | +0.65(+0.95%) |
Mar 13, 2018 | 69.25 | 69.70 | 68.30 | 68.40 | 118,832 | -0.35(-0.51%) |
Mar 12, 2018 | 69.75 | 70.00 | 68.50 | 68.75 | 174,023 | -0.90(-1.29%) |
Mar 09, 2018 | 68.20 | 69.80 | 67.55 | 69.65 | 84,863 | +2.05(+3.03%) |
Mar 08, 2018 | 68.20 | 68.35 | 67.15 | 67.60 | 127,493 | -0.35(-0.52%) |
Mar 07, 2018 | 68.30 | 66.95 | 67.95 | 117,798 | -0.35(-0.51%) | |
Mar 06, 2018 | 67.35 | 68.55 | 67.05 | 68.30 | 139,484 | +1.20(+1.79%) |
Mar 05, 2018 | 65.60 | 67.60 | 65.50 | 67.10 | 130,419 | +0.95(+1.44%) |
Mar 02, 2018 | 64.50 | 66.45 | 64.00 | 66.15 | 139,476 | +1.20(+1.85%) |
Mar 01, 2018 | 65.70 | 66.40 | 64.15 | 64.95 | 195,152 | -0.90(-1.37%) |
Feb 28, 2018 | 68.20 | 68.90 | 65.80 | 65.85 | 213,652 | -1.95(-2.88%) |
Feb 27, 2018 | 69.40 | 69.90 | 67.35 | 67.80 | 250,661 | -1.50(-2.16%) |
Feb 26, 2018 | 69.25 | 69.55 | 68.35 | 69.30 | 222,570 | +0.40(+0.58%) |
Feb 23, 2018 | 68.00 | 69.00 | 67.70 | 68.90 | 189,561 | +1.30(+1.92%) |
Feb 22, 2018 | 67.60 | 190,726 | +0.10(+0.15%) | |||
Feb 21, 2018 | 68.25 | 68.40 | 67.40 | 67.50 | 179,783 | -0.45(-0.66%) |
Feb 20, 2018 | 68.60 | 69.75 | 67.85 | 67.95 | 110,811 | -0.85(-1.24%) |
Feb 16, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.25(+0.36%) | |
Feb 15, 2018 | 69.10 | 69.30 | 67.00 | 68.55 | 224,816 | +0.15(+0.22%) |
Feb 14, 2018 | 67.25 | 68.85 | 67.05 | 68.40 | 149,667 | +0.50(+0.74%) |
Feb 13, 2018 | 68.65 | 69.05 | 66.95 | 67.90 | 108,698 | -1.25(-1.81%) |
Feb 12, 2018 | 69.30 | 70.60 | 68.00 | 69.15 | 197,722 | +0.00(+0.00%) |
Feb 09, 2018 | 68.20 | 70.10 | 66.85 | 69.15 | 258,596 | +1.40(+2.07%) |
Feb 08, 2018 | 69.10 | 71.05 | 67.70 | 67.75 | 351,763 | -0.75(-1.09%) |
Feb 07, 2018 | 68.55 | 68.80 | 67.70 | 68.50 | 283,536 | +0.75(+1.11%) |
Feb 06, 2018 | 64.00 | 68.30 | 63.50 | 67.75 | 309,833 | +1.80(+2.73%) |
Feb 05, 2018 | 67.80 | 68.60 | 65.60 | 65.95 | 164,437 | -2.55(-3.72%) |
Feb 02, 2018 | 71.45 | 71.65 | 68.40 | 68.50 | 237,765 | -3.35(-4.66%) |