Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.82 | 68.95 | 68.20 | 68.20 | 4,414 | -0.59(-0.86%) |
Apr 27, 2018 | 68.68 | 68.81 | 68.59 | 68.79 | 2,598 | +0.03(+0.04%) |
Apr 26, 2018 | 68.21 | 68.76 | 68.18 | 68.76 | 1,647 | +0.70(+1.03%) |
Apr 25, 2018 | 67.80 | 68.06 | 67.80 | 68.06 | 3,653 | +0.24(+0.36%) |
Apr 24, 2018 | 68.74 | 69.19 | 67.82 | 67.82 | 11,434 | +0.50(+0.75%) |
Apr 23, 2018 | 68.88 | 68.88 | 67.31 | 67.32 | 5,562 | -1.22(-1.78%) |
Apr 20, 2018 | 68.68 | 68.78 | 68.52 | 68.54 | 1,684 | -0.59(-0.86%) |
Apr 19, 2018 | 69.50 | 69.50 | 69.13 | 69.13 | 4,972 | -0.75(-1.07%) |
Apr 18, 2018 | 69.86 | 69.98 | 69.86 | 69.88 | 4,319 | +0.03(+0.04%) |
Apr 17, 2018 | 69.36 | 69.85 | 69.36 | 69.85 | 3,388 | +0.65(+0.94%) |
Apr 16, 2018 | 69.06 | 69.78 | 69.06 | 69.19 | 3,361 | +0.69(+1.00%) |
Apr 13, 2018 | 68.62 | 68.72 | 68.51 | 68.51 | 2,723 | -0.32(-0.46%) |
Apr 12, 2018 | 68.94 | 68.94 | 68.83 | 68.83 | 1,226 | +0.31(+0.45%) |
Apr 11, 2018 | 68.44 | 68.52 | 68.35 | 68.52 | 1,863 | -0.09(-0.13%) |
Apr 10, 2018 | 68.36 | 68.65 | 68.36 | 68.61 | 2,290 | +0.61(+0.90%) |
Apr 09, 2018 | 68.16 | 68.23 | 68.00 | 68.00 | 4,718 | +0.76(+1.13%) |
Apr 06, 2018 | 68.52 | 68.65 | 67.24 | 67.24 | 5,353 | -1.56(-2.27%) |
Apr 05, 2018 | 68.71 | 68.93 | 68.47 | 68.80 | 7,424 | +0.35(+0.52%) |
Apr 04, 2018 | 66.64 | 68.44 | 66.64 | 68.44 | 5,196 | +0.65(+0.96%) |
Apr 03, 2018 | 67.53 | 67.79 | 67.17 | 67.79 | 1,300 | +1.27(+1.90%) |
Apr 02, 2018 | 68.11 | 68.11 | 66.25 | 66.53 | 21,839 | -2.11(-3.07%) |
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.25(+1.86%) | |
Mar 28, 2018 | 68.43 | 68.77 | 67.31 | 67.38 | 33,555 | +0.05(+0.07%) |
Mar 27, 2018 | 68.37 | 68.64 | 67.33 | 67.34 | 6,805 | -1.04(-1.52%) |
Mar 26, 2018 | 66.97 | 68.38 | 66.97 | 68.38 | 27,302 | +1.42(+2.12%) |
Mar 23, 2018 | 68.38 | 68.48 | 66.96 | 66.96 | 9,858 | -1.24(-1.81%) |
Mar 22, 2018 | 68.42 | 69.21 | 68.16 | 68.19 | 13,451 | -1.67(-2.39%) |
Mar 21, 2018 | 69.67 | 70.13 | 69.67 | 69.86 | 5,036 | -0.09(-0.12%) |
Mar 20, 2018 | 69.42 | 70.00 | 69.42 | 69.95 | 2,043 | +0.26(+0.37%) |
Mar 19, 2018 | 70.09 | 70.15 | 69.36 | 69.69 | 10,505 | -0.85(-1.21%) |
Mar 16, 2018 | 70.57 | 70.71 | 69.84 | 70.54 | 17,385 | +0.14(+0.20%) |
Mar 15, 2018 | 70.36 | 70.72 | 70.27 | 70.40 | 10,128 | -0.19(-0.27%) |
Mar 14, 2018 | 70.93 | 71.01 | 70.45 | 70.59 | 46,895 | -0.27(-0.38%) |
Mar 13, 2018 | 71.57 | 71.57 | 70.81 | 70.86 | 8,165 | -0.19(-0.26%) |
Mar 12, 2018 | 71.05 | 71.21 | 71.01 | 71.04 | 8,358 | +0.12(+0.17%) |
Mar 09, 2018 | 70.62 | 70.97 | 70.62 | 70.92 | 1,950 | +1.12(+1.61%) |
Mar 08, 2018 | 69.81 | 69.97 | 69.68 | 69.80 | 2,947 | +0.01(+0.01%) |
Mar 07, 2018 | 69.41 | 69.79 | 69.22 | 69.79 | 3,434 | +0.13(+0.19%) |
Mar 06, 2018 | 69.58 | 69.66 | 69.58 | 69.66 | 1,498 | +0.00(+0.00%) |
Mar 05, 2018 | 68.88 | 69.66 | 68.06 | 69.66 | 27,904 | +0.59(+0.85%) |
Mar 02, 2018 | 68.35 | 69.07 | 68.33 | 69.07 | 1,773 | +0.64(+0.94%) |
Mar 01, 2018 | 69.59 | 69.64 | 68.20 | 68.42 | 6,394 | -2.02(-2.87%) |
Feb 28, 2018 | 70.24 | 70.56 | 70.13 | 70.45 | 2,846 | +0.22(+0.32%) |
Feb 27, 2018 | 71.12 | 71.12 | 68.29 | 70.22 | 6,629 | -0.67(-0.95%) |
Feb 26, 2018 | 70.48 | 71.46 | 70.48 | 70.89 | 2,822 | +0.65(+0.92%) |
Feb 23, 2018 | 69.56 | 70.28 | 69.56 | 70.24 | 4,778 | +1.02(+1.48%) |
Feb 22, 2018 | 69.03 | 69.22 | 10,265 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.05 | 70.09 | 69.43 | 69.43 | 8,046 | -0.26(-0.37%) |
Feb 20, 2018 | 69.95 | 70.04 | 69.69 | 69.69 | 7,044 | -0.63(-0.89%) |
Feb 16, 2018 | 70.31 | 70.31 | 70.31 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.46 | 69.91 | 69.04 | 69.91 | 16,610 | +1.04(+1.51%) |
Feb 14, 2018 | 67.79 | 68.90 | 67.79 | 68.87 | 2,897 | +0.54(+0.80%) |
Feb 13, 2018 | 67.86 | 68.38 | 67.84 | 68.33 | 4,064 | +0.18(+0.26%) |
Feb 12, 2018 | 67.82 | 68.29 | 67.57 | 68.15 | 18,750 | +0.71(+1.05%) |
Feb 09, 2018 | 66.16 | 67.46 | 65.45 | 67.44 | 10,432 | +1.13(+1.70%) |
Feb 08, 2018 | 68.41 | 68.41 | 66.31 | 66.31 | 9,318 | -2.36(-3.44%) |
Feb 07, 2018 | 68.66 | 69.42 | 68.62 | 68.67 | 4,665 | -0.10(-0.14%) |
Feb 06, 2018 | 67.61 | 68.90 | 67.28 | 68.77 | 20,791 | +0.07(+0.10%) |
Feb 05, 2018 | 70.29 | 73.13 | 67.88 | 68.70 | 17,678 | -2.16(-3.05%) |
Feb 02, 2018 | 71.93 | 71.93 | 70.86 | 70.86 | 3,836 | -1.21(-1.68%) |