Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.00 | 65.67 | 63.04 | 65.67 | 1,879 | +0.59(+0.91%) |
Apr 27, 2018 | 66.02 | 66.02 | 64.96 | 65.08 | 1,158 | +1.09(+1.71%) |
Apr 26, 2018 | 63.84 | 63.99 | 63.84 | 63.99 | 1,322 | -3.19(-4.75%) |
Apr 25, 2018 | 66.07 | 67.50 | 65.50 | 67.18 | 2,868 | +1.16(+1.76%) |
Apr 24, 2018 | 64.22 | 66.34 | 64.22 | 66.02 | 5,279 | +1.79(+2.79%) |
Apr 23, 2018 | 66.96 | 67.37 | 63.55 | 64.22 | 3,691 | -1.28(-1.95%) |
Apr 20, 2018 | 65.76 | 66.50 | 65.13 | 65.50 | 2,403 | +0.57(+0.88%) |
Apr 19, 2018 | 64.24 | 65.50 | 63.80 | 64.93 | 4,869 | +0.14(+0.21%) |
Apr 18, 2018 | 66.00 | 66.84 | 64.46 | 64.79 | 14,087 | -5.06(-7.24%) |
Apr 17, 2018 | 69.84 | 70.18 | 69.67 | 69.85 | 3,000 | +0.15(+0.22%) |
Apr 16, 2018 | 68.92 | 69.70 | 68.52 | 69.70 | 2,987 | +1.61(+2.36%) |
Apr 13, 2018 | 68.26 | 68.26 | 67.00 | 68.09 | 5,429 | +0.10(+0.15%) |
Apr 12, 2018 | 69.18 | 69.64 | 67.66 | 67.99 | 2,935 | -1.19(-1.72%) |
Apr 11, 2018 | 70.27 | 70.38 | 67.65 | 69.18 | 15,620 | -1.99(-2.80%) |
Apr 10, 2018 | 73.50 | 73.50 | 70.75 | 71.17 | 16,872 | -4.27(-5.66%) |
Apr 09, 2018 | 75.54 | 75.54 | 75.00 | 75.44 | 1,526 | -2.38(-3.06%) |
Apr 06, 2018 | 75.63 | 78.05 | 75.52 | 77.82 | 24,263 | +3.45(+4.64%) |
Apr 05, 2018 | 74.75 | 75.66 | 74.36 | 74.37 | 5,550 | -0.28(-0.38%) |
Apr 04, 2018 | 77.72 | 78.00 | 74.65 | 74.65 | 13,251 | +0.21(+0.28%) |
Apr 03, 2018 | 76.30 | 76.30 | 74.44 | 74.44 | 3,879 | -1.01(-1.33%) |
Apr 02, 2018 | 74.00 | 76.00 | 74.00 | 75.45 | 7,000 | +1.95(+2.65%) |
Mar 29, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.70(-0.94%) | |
Mar 28, 2018 | 74.15 | 75.99 | 72.26 | 74.20 | 5,079 | +0.64(+0.87%) |
Mar 27, 2018 | 70.62 | 74.32 | 70.62 | 73.56 | 6,274 | +2.84(+4.02%) |
Mar 26, 2018 | 70.77 | 72.00 | 70.65 | 70.72 | 4,531 | +0.07(+0.10%) |
Mar 23, 2018 | 72.72 | 72.72 | 70.50 | 70.65 | 13,385 | -3.40(-4.59%) |
Mar 22, 2018 | 73.72 | 74.50 | 73.60 | 74.05 | 7,575 | +1.75(+2.42%) |
Mar 21, 2018 | 74.38 | 75.01 | 71.60 | 72.30 | 34,677 | -3.45(-4.55%) |
Mar 20, 2018 | 76.48 | 77.00 | 75.20 | 75.75 | 9,287 | -3.16(-4.01%) |
Mar 16, 2018 | 78.91 | 78.91 | 78.91 | 87 | -2.29(-2.81%) | |
Mar 15, 2018 | 81.20 | 81.20 | 81.20 | 81.20 | 1,352 | -0.95(-1.15%) |
Mar 14, 2018 | 82.50 | 83.64 | 81.91 | 82.15 | 2,417 | -0.35(-0.43%) |
Mar 13, 2018 | 82.29 | 83.88 | 82.29 | 82.50 | 1,663 | +0.70(+0.86%) |
Mar 12, 2018 | 80.96 | 82.05 | 80.96 | 81.80 | 7,238 | +2.19(+2.75%) |
Mar 09, 2018 | 81.96 | 82.50 | 79.61 | 79.61 | 4,618 | -4.89(-5.79%) |
Mar 08, 2018 | 83.29 | 84.50 | 82.90 | 84.50 | 3,085 | +2.90(+3.55%) |
Mar 07, 2018 | 78.78 | 82.94 | 78.78 | 81.60 | 8,546 | +3.19(+4.07%) |
Mar 06, 2018 | 78.58 | 78.58 | 78.41 | 78.41 | 417 | +0.02(+0.03%) |
Mar 05, 2018 | 80.32 | 80.32 | 78.39 | 78.39 | 1,032 | -2.92(-3.59%) |
Mar 02, 2018 | 83.97 | 84.49 | 81.02 | 81.31 | 2,995 | -1.69(-2.04%) |
Mar 01, 2018 | 83.26 | 84.00 | 81.46 | 83.00 | 4,164 | +2.00(+2.47%) |
Feb 28, 2018 | 77.16 | 81.00 | 77.16 | 81.00 | 4,985 | +2.62(+3.34%) |
Feb 27, 2018 | 75.51 | 78.10 | 75.51 | 78.38 | 1,767 | +2.88(+3.81%) |
Feb 26, 2018 | 77.23 | 77.23 | 75.00 | 75.50 | 1,893 | -1.84(-2.38%) |
Feb 23, 2018 | 80.10 | 80.10 | 76.24 | 77.34 | 11,574 | -2.75(-3.44%) |
Feb 22, 2018 | 80.09 | 4,770 | -3.76(-4.48%) | |||
Feb 21, 2018 | 82.98 | 83.85 | 82.50 | 83.85 | 1,253 | +1.51(+1.83%) |
Feb 20, 2018 | 80.60 | 82.34 | 80.42 | 82.34 | 7,718 | +0.69(+0.85%) |
Feb 16, 2018 | 81.65 | 81.65 | 81.65 | 0 | -0.75(-0.91%) | |
Feb 15, 2018 | 84.29 | 85.56 | 82.13 | 82.40 | 7,612 | -0.90(-1.08%) |
Feb 14, 2018 | 88.33 | 88.37 | 83.07 | 83.30 | 9,343 | -3.50(-4.03%) |
Feb 13, 2018 | 86.80 | 86.80 | 3,439 | -0.11(-0.12%) | ||
Feb 12, 2018 | 86.40 | 87.35 | 84.49 | 86.91 | 21,310 | -1.85(-2.08%) |
Feb 09, 2018 | 85.80 | 90.77 | 85.08 | 88.76 | 20,582 | +3.58(+4.20%) |
Feb 08, 2018 | 83.10 | 85.20 | 82.50 | 85.18 | 12,738 | +3.15(+3.84%) |
Feb 07, 2018 | 84.00 | 79.35 | 82.03 | 16,583 | +2.68(+3.38%) | |
Feb 06, 2018 | 80.72 | 80.72 | 77.84 | 79.35 | 14,745 | +0.35(+0.44%) |
Feb 05, 2018 | 77.20 | 79.43 | 76.90 | 79.00 | 11,678 | +2.01(+2.61%) |
Feb 02, 2018 | 76.00 | 78.49 | 75.30 | 76.99 | 4,871 | +2.14(+2.86%) |