Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.44 | 69.77 | 68.10 | 68.10 | 229,271 | -1.29(-1.86%) |
Apr 27, 2018 | 70.30 | 70.30 | 69.00 | 69.39 | 337,835 | -1.05(-1.49%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.96 | 70.44 | 242,315 | -0.57(-0.81%) |
Apr 25, 2018 | 70.30 | 71.44 | 70.25 | 71.01 | 182,118 | +0.57(+0.81%) |
Apr 24, 2018 | 72.30 | 73.02 | 69.67 | 70.44 | 557,985 | -1.72(-2.39%) |
Apr 23, 2018 | 72.21 | 72.69 | 71.97 | 72.16 | 624,389 | +0.14(+0.20%) |
Apr 20, 2018 | 71.87 | 72.26 | 71.16 | 72.02 | 485,333 | +0.14(+0.20%) |
Apr 19, 2018 | 71.35 | 71.97 | 70.82 | 71.87 | 335,611 | +0.43(+0.60%) |
Apr 18, 2018 | 71.40 | 71.83 | 70.97 | 71.44 | 143,004 | +0.24(+0.34%) |
Apr 17, 2018 | 71.25 | 71.59 | 70.73 | 71.20 | 249,733 | +0.33(+0.47%) |
Apr 16, 2018 | 69.72 | 71.08 | 69.34 | 70.87 | 277,849 | +1.82(+2.63%) |
Apr 13, 2018 | 69.72 | 69.72 | 68.26 | 69.05 | 296,091 | -0.19(-0.28%) |
Apr 12, 2018 | 69.67 | 70.10 | 69.12 | 69.24 | 375,750 | -0.10(-0.14%) |
Apr 11, 2018 | 69.05 | 69.55 | 68.43 | 69.34 | 191,484 | -0.05(-0.07%) |
Apr 10, 2018 | 68.81 | 70.73 | 68.46 | 69.39 | 296,803 | +1.82(+2.69%) |
Apr 09, 2018 | 68.72 | 69.05 | 67.43 | 67.57 | 238,837 | -0.91(-1.33%) |
Apr 06, 2018 | 69.72 | 70.13 | 68.05 | 68.48 | 321,634 | -1.91(-2.72%) |
Apr 05, 2018 | 69.58 | 70.65 | 69.24 | 70.39 | 269,460 | +1.20(+1.73%) |
Apr 04, 2018 | 66.71 | 69.29 | 66.57 | 69.20 | 484,992 | +0.72(+1.05%) |
Apr 03, 2018 | 67.95 | 68.53 | 67.04 | 68.48 | 333,612 | +1.05(+1.56%) |
Apr 02, 2018 | 69.77 | 69.82 | 66.71 | 67.43 | 587,438 | -2.73(-3.89%) |
Mar 29, 2018 | 70.15 | 70.15 | 70.15 | 0 | +3.25(+4.86%) | |
Mar 28, 2018 | 66.76 | 66.95 | 65.99 | 66.90 | 418,216 | +0.34(+0.52%) |
Mar 27, 2018 | 67.65 | 67.99 | 65.98 | 66.56 | 381,499 | -0.62(-0.92%) |
Mar 26, 2018 | 67.75 | 68.41 | 66.13 | 67.18 | 227,982 | +0.48(+0.71%) |
Mar 23, 2018 | 68.89 | 69.22 | 66.60 | 66.70 | 271,703 | -2.00(-2.91%) |
Mar 22, 2018 | 69.42 | 70.27 | 68.46 | 68.70 | 459,059 | -1.33(-1.90%) |
Mar 21, 2018 | 70.84 | 70.84 | 69.89 | 70.03 | 275,222 | -0.91(-1.28%) |
Mar 20, 2018 | 70.70 | 71.56 | 70.46 | 70.94 | 284,302 | +0.29(+0.40%) |
Mar 19, 2018 | 70.84 | 71.03 | 69.80 | 70.65 | 207,044 | -0.52(-0.74%) |
Mar 16, 2018 | 69.94 | 71.65 | 69.94 | 71.18 | 398,269 | +1.33(+1.91%) |
Mar 15, 2018 | 70.94 | 71.23 | 69.56 | 69.84 | 212,318 | -1.10(-1.54%) |
Mar 14, 2018 | 71.27 | 71.27 | 70.51 | 70.94 | 297,752 | +0.38(+0.54%) |
Mar 13, 2018 | 71.03 | 71.37 | 69.89 | 70.56 | 269,762 | -0.14(-0.20%) |
Mar 12, 2018 | 70.99 | 72.46 | 70.61 | 70.70 | 280,630 | -0.10(-0.13%) |
Mar 09, 2018 | 69.84 | 71.08 | 69.65 | 70.80 | 152,820 | +1.48(+2.13%) |
Mar 08, 2018 | 69.18 | 69.58 | 67.80 | 69.32 | 288,229 | +0.48(+0.69%) |
Mar 07, 2018 | 68.89 | 67.89 | 68.84 | 245,585 | -0.19(-0.28%) | |
Mar 06, 2018 | 67.94 | 69.46 | 67.46 | 69.03 | 374,266 | +1.48(+2.19%) |
Mar 05, 2018 | 66.18 | 68.03 | 66.18 | 67.56 | 388,658 | +1.05(+1.58%) |
Mar 02, 2018 | 65.79 | 66.77 | 64.64 | 66.51 | 453,406 | +0.05(+0.07%) |
Mar 01, 2018 | 68.61 | 68.65 | 66.18 | 66.46 | 427,717 | -2.43(-3.53%) |
Feb 28, 2018 | 70.61 | 71.46 | 68.75 | 68.89 | 493,668 | -1.24(-1.77%) |
Feb 27, 2018 | 71.23 | 72.04 | 69.94 | 70.13 | 312,860 | -1.29(-1.80%) |
Feb 26, 2018 | 70.80 | 71.46 | 69.84 | 71.42 | 180,093 | +1.05(+1.49%) |
Feb 23, 2018 | 71.18 | 71.18 | 69.80 | 70.37 | 228,484 | -0.29(-0.40%) |
Feb 22, 2018 | 71.01 | 70.65 | 220,864 | +0.91(+1.30%) | ||
Feb 21, 2018 | 70.08 | 71.46 | 69.70 | 69.75 | 392,312 | -0.24(-0.34%) |
Feb 20, 2018 | 70.75 | 70.84 | 69.61 | 69.99 | 490,817 | -1.19(-1.67%) |
Feb 16, 2018 | 71.18 | 71.18 | 71.18 | 0 | -1.19(-1.65%) | |
Feb 15, 2018 | 72.65 | 72.65 | 71.51 | 72.37 | 324,514 | +0.33(+0.46%) |
Feb 14, 2018 | 70.61 | 72.18 | 70.51 | 72.04 | 244,850 | +1.10(+1.54%) |
Feb 13, 2018 | 72.13 | 72.23 | 70.70 | 70.94 | 304,233 | -1.48(-2.04%) |
Feb 12, 2018 | 72.32 | 72.99 | 71.51 | 72.42 | 525,283 | +0.81(+1.13%) |
Feb 09, 2018 | 71.65 | 72.27 | 69.03 | 71.61 | 553,822 | +1.14(+1.62%) |
Feb 08, 2018 | 72.04 | 72.37 | 70.37 | 70.46 | 771,990 | -1.57(-2.18%) |
Feb 07, 2018 | 70.75 | 73.18 | 70.51 | 72.04 | 508,809 | +1.81(+2.58%) |
Feb 06, 2018 | 70.65 | 72.94 | 68.03 | 70.23 | 895,290 | -0.24(-0.34%) |
Feb 05, 2018 | 72.75 | 72.94 | 69.65 | 70.46 | 1,065,588 | -2.91(-3.96%) |
Feb 02, 2018 | 74.32 | 74.70 | 72.87 | 73.37 | 416,789 | -1.57(-2.10%) |