Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.03 | 68.08 | 67.06 | 67.06 | 210,448 | -0.77(-1.14%) |
Apr 27, 2018 | 67.75 | 67.99 | 67.49 | 67.83 | 66,696 | -0.15(-0.22%) |
Apr 26, 2018 | 68.10 | 68.29 | 67.52 | 67.98 | 156,946 | -0.03(-0.05%) |
Apr 25, 2018 | 67.83 | 68.24 | 67.25 | 68.01 | 275,583 | +0.05(+0.07%) |
Apr 24, 2018 | 70.03 | 70.05 | 67.25 | 67.97 | 188,873 | -1.81(-2.60%) |
Apr 23, 2018 | 70.02 | 70.16 | 69.58 | 69.78 | 55,967 | -0.10(-0.15%) |
Apr 20, 2018 | 70.53 | 70.53 | 69.75 | 69.89 | 61,633 | -0.39(-0.56%) |
Apr 19, 2018 | 70.51 | 70.57 | 69.96 | 70.28 | 66,490 | -0.30(-0.42%) |
Apr 18, 2018 | 70.40 | 70.78 | 70.26 | 70.57 | 140,499 | +0.54(+0.76%) |
Apr 17, 2018 | 69.73 | 70.22 | 69.70 | 70.04 | 85,874 | +0.74(+1.07%) |
Apr 16, 2018 | 68.83 | 69.45 | 68.83 | 69.30 | 29,811 | +0.70(+1.02%) |
Apr 13, 2018 | 69.09 | 69.17 | 68.37 | 68.60 | 167,418 | -0.20(-0.30%) |
Apr 12, 2018 | 68.39 | 69.06 | 68.38 | 68.81 | 49,843 | +0.79(+1.17%) |
Apr 11, 2018 | 67.78 | 68.46 | 67.78 | 68.01 | 65,896 | -0.40(-0.59%) |
Apr 10, 2018 | 67.92 | 68.74 | 67.92 | 68.41 | 391,229 | +1.19(+1.78%) |
Apr 09, 2018 | 67.90 | 68.14 | 67.19 | 67.22 | 64,961 | -0.02(-0.03%) |
Apr 06, 2018 | 68.29 | 68.75 | 66.75 | 67.24 | 104,859 | -1.93(-2.79%) |
Apr 05, 2018 | 68.97 | 69.31 | 68.69 | 69.17 | 69,780 | +0.69(+1.01%) |
Apr 04, 2018 | 66.81 | 68.54 | 66.81 | 68.47 | 147,211 | +0.32(+0.46%) |
Apr 03, 2018 | 67.27 | 68.16 | 67.19 | 68.16 | 417,442 | +0.94(+1.40%) |
Apr 02, 2018 | 68.42 | 68.62 | 66.52 | 67.21 | 1,254,676 | -1.49(-2.17%) |
Mar 29, 2018 | 68.71 | 68.71 | 68.71 | 0 | +1.06(+1.57%) | |
Mar 28, 2018 | 67.95 | 68.14 | 67.38 | 67.65 | 59,051 | -0.29(-0.43%) |
Mar 27, 2018 | 69.45 | 69.54 | 67.61 | 67.93 | 182,667 | -1.07(-1.55%) |
Mar 26, 2018 | 68.67 | 69.10 | 67.74 | 69.00 | 207,438 | +1.63(+2.43%) |
Mar 23, 2018 | 68.52 | 68.96 | 67.35 | 67.37 | 156,060 | -1.17(-1.70%) |
Mar 22, 2018 | 70.04 | 70.29 | 68.53 | 68.54 | 106,482 | -2.45(-3.45%) |
Mar 21, 2018 | 70.85 | 71.65 | 70.84 | 70.99 | 94,561 | +0.15(+0.21%) |
Mar 20, 2018 | 70.67 | 71.10 | 70.67 | 70.84 | 43,446 | +0.32(+0.46%) |
Mar 19, 2018 | 71.05 | 71.05 | 69.97 | 70.52 | 263,086 | -0.64(-0.90%) |
Mar 16, 2018 | 70.92 | 71.39 | 70.92 | 71.16 | 41,955 | +0.24(+0.33%) |
Mar 15, 2018 | 71.05 | 71.29 | 70.72 | 70.92 | 247,535 | +0.13(+0.18%) |
Mar 14, 2018 | 71.46 | 71.56 | 70.60 | 70.80 | 55,704 | -0.58(-0.82%) |
Mar 13, 2018 | 71.88 | 72.19 | 71.25 | 71.38 | 65,042 | -0.32(-0.45%) |
Mar 12, 2018 | 72.41 | 72.41 | 71.61 | 71.70 | 55,093 | -0.70(-0.96%) |
Mar 09, 2018 | 71.04 | 72.40 | 71.04 | 72.40 | 109,065 | +1.54(+2.17%) |
Mar 08, 2018 | 70.64 | 70.96 | 70.29 | 70.86 | 47,109 | +0.26(+0.38%) |
Mar 07, 2018 | 70.75 | 70.59 | 78,349 | +0.03(+0.04%) | ||
Mar 06, 2018 | 70.62 | 70.67 | 70.09 | 70.56 | 60,068 | +0.32(+0.46%) |
Mar 05, 2018 | 69.11 | 70.38 | 68.99 | 70.24 | 69,580 | +0.76(+1.09%) |
Mar 02, 2018 | 68.70 | 69.63 | 68.44 | 69.49 | 176,826 | +0.12(+0.17%) |
Mar 01, 2018 | 70.44 | 71.11 | 68.92 | 69.37 | 280,644 | -1.27(-1.80%) |
Feb 28, 2018 | 71.69 | 71.94 | 70.64 | 70.64 | 65,120 | -0.87(-1.22%) |
Feb 27, 2018 | 72.07 | 72.82 | 71.51 | 71.51 | 235,615 | -0.85(-1.18%) |
Feb 26, 2018 | 71.79 | 72.42 | 71.54 | 72.36 | 52,030 | +0.76(+1.06%) |
Feb 23, 2018 | 71.07 | 71.61 | 70.99 | 71.61 | 59,968 | +0.68(+0.96%) |
Feb 22, 2018 | 70.77 | 70.92 | 99,673 | +0.32(+0.45%) | ||
Feb 21, 2018 | 70.25 | 71.84 | 70.25 | 70.61 | 98,717 | -0.03(-0.04%) |
Feb 20, 2018 | 70.85 | 71.30 | 70.45 | 70.64 | 115,166 | -0.69(-0.97%) |
Feb 16, 2018 | 71.33 | 71.33 | 71.33 | 0 | +0.11(+0.16%) | |
Feb 15, 2018 | 70.80 | 71.21 | 70.17 | 71.21 | 269,770 | +0.97(+1.39%) |
Feb 14, 2018 | 69.14 | 70.28 | 69.04 | 70.24 | 176,785 | +0.94(+1.35%) |
Feb 13, 2018 | 68.59 | 69.40 | 68.59 | 69.30 | 128,460 | +0.25(+0.36%) |
Feb 12, 2018 | 69.10 | 69.56 | 68.30 | 69.06 | 190,960 | +0.97(+1.43%) |
Feb 09, 2018 | 67.94 | 68.61 | 65.98 | 68.08 | 349,136 | +1.08(+1.62%) |
Feb 08, 2018 | 70.27 | 70.27 | 67.00 | 67.00 | 200,779 | -2.95(-4.22%) |
Feb 07, 2018 | 69.84 | 70.95 | 69.77 | 69.95 | 204,267 | +0.17(+0.24%) |
Feb 06, 2018 | 67.52 | 70.03 | 67.07 | 69.78 | 455,088 | +0.02(+0.03%) |
Feb 05, 2018 | 71.10 | 71.91 | 68.58 | 69.76 | 440,375 | -1.85(-2.58%) |
Feb 02, 2018 | 72.84 | 72.95 | 71.61 | 71.61 | 240,462 | -1.82(-2.47%) |