Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.09 | 73.33 | 69.83 | 70.01 | 422,224 | -1.68(-2.34%) |
Apr 27, 2018 | 69.13 | 72.96 | 69.13 | 71.69 | 476,287 | +2.91(+4.23%) |
Apr 26, 2018 | 69.64 | 70.41 | 68.54 | 68.78 | 237,752 | -0.47(-0.68%) |
Apr 25, 2018 | 70.20 | 71.17 | 68.75 | 69.25 | 388,595 | -0.70(-1.00%) |
Apr 24, 2018 | 73.49 | 73.82 | 69.00 | 69.95 | 468,057 | -3.32(-4.53%) |
Apr 23, 2018 | 74.17 | 74.97 | 72.89 | 73.27 | 259,725 | -0.42(-0.57%) |
Apr 20, 2018 | 73.95 | 75.68 | 72.88 | 73.69 | 293,749 | -0.47(-0.63%) |
Apr 19, 2018 | 74.47 | 76.48 | 73.89 | 74.16 | 444,133 | -0.80(-1.07%) |
Apr 18, 2018 | 76.77 | 77.00 | 74.91 | 74.96 | 416,565 | -1.44(-1.88%) |
Apr 17, 2018 | 74.87 | 77.99 | 74.25 | 76.40 | 545,368 | +1.91(+2.56%) |
Apr 16, 2018 | 76.03 | 76.74 | 74.43 | 74.49 | 436,874 | -1.23(-1.62%) |
Apr 13, 2018 | 74.84 | 76.27 | 73.24 | 75.72 | 391,368 | +1.46(+1.97%) |
Apr 12, 2018 | 73.45 | 75.24 | 73.40 | 74.26 | 760,029 | +0.95(+1.30%) |
Apr 11, 2018 | 69.55 | 75.21 | 69.43 | 73.31 | 694,885 | +3.60(+5.16%) |
Apr 10, 2018 | 68.07 | 69.94 | 67.62 | 69.71 | 692,031 | +2.42(+3.60%) |
Apr 09, 2018 | 67.20 | 68.31 | 66.63 | 67.29 | 367,849 | +0.86(+1.29%) |
Apr 06, 2018 | 68.35 | 68.96 | 65.53 | 66.43 | 525,595 | -2.65(-3.84%) |
Apr 05, 2018 | 71.23 | 71.35 | 68.66 | 69.08 | 352,480 | -1.61(-2.28%) |
Apr 04, 2018 | 67.28 | 71.10 | 66.59 | 70.69 | 411,667 | +1.84(+2.67%) |
Apr 03, 2018 | 68.89 | 72.49 | 67.62 | 68.85 | 442,918 | +0.52(+0.76%) |
Apr 02, 2018 | 72.02 | 73.15 | 67.02 | 68.33 | 801,358 | -4.00(-5.53%) |
Mar 29, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.05(+0.07%) | |
Mar 28, 2018 | 72.78 | 73.68 | 70.25 | 72.28 | 606,002 | -0.38(-0.52%) |
Mar 27, 2018 | 73.00 | 79.30 | 72.00 | 72.66 | 1,090,235 | +0.87(+1.21%) |
Mar 26, 2018 | 71.62 | 72.84 | 70.45 | 71.79 | 548,765 | +1.62(+2.31%) |
Mar 23, 2018 | 70.18 | 71.80 | 69.20 | 70.17 | 560,014 | -0.20(-0.28%) |
Mar 22, 2018 | 74.30 | 76.24 | 69.68 | 70.37 | 755,041 | -4.95(-6.57%) |
Mar 21, 2018 | 73.66 | 77.66 | 73.60 | 75.32 | 475,539 | +1.31(+1.77%) |
Mar 20, 2018 | 74.34 | 76.16 | 73.29 | 74.01 | 532,000 | +0.02(+0.03%) |
Mar 19, 2018 | 76.59 | 72.68 | 73.99 | 690,991 | -2.54(-3.32%) | |
Mar 16, 2018 | 77.45 | 78.66 | 76.13 | 76.53 | 628,307 | -1.00(-1.29%) |
Mar 15, 2018 | 79.37 | 79.37 | 76.01 | 77.53 | 503,230 | -1.64(-2.07%) |
Mar 14, 2018 | 78.85 | 79.81 | 77.45 | 79.17 | 559,725 | +1.14(+1.46%) |
Mar 13, 2018 | 80.12 | 80.90 | 76.50 | 78.03 | 670,808 | -2.02(-2.52%) |
Mar 12, 2018 | 71.00 | 81.29 | 70.50 | 80.05 | 1,629,134 | +4.79(+6.36%) |
Mar 09, 2018 | 74.79 | 75.60 | 73.25 | 75.26 | 559,360 | +2.12(+2.90%) |
Mar 08, 2018 | 76.86 | 77.76 | 72.22 | 73.14 | 810,259 | -3.15(-4.13%) |
Mar 07, 2018 | 70.01 | 76.29 | 2,512,059 | -1.65(-2.12%) | ||
Mar 06, 2018 | 78.65 | 78.95 | 75.50 | 77.94 | 366,037 | +0.02(+0.03%) |
Mar 05, 2018 | 78.87 | 80.33 | 77.49 | 77.92 | 443,254 | -1.01(-1.28%) |
Mar 02, 2018 | 76.05 | 79.32 | 75.70 | 78.93 | 646,898 | +1.97(+2.56%) |
Mar 01, 2018 | 79.65 | 79.65 | 75.05 | 76.96 | 734,296 | -3.45(-4.29%) |
Feb 28, 2018 | 80.06 | 82.35 | 79.75 | 80.41 | 465,512 | +0.35(+0.44%) |
Feb 27, 2018 | 80.57 | 82.68 | 80.00 | 80.06 | 403,380 | -0.69(-0.85%) |
Feb 26, 2018 | 79.43 | 81.10 | 78.96 | 80.75 | 526,787 | +1.85(+2.34%) |
Feb 23, 2018 | 78.34 | 79.68 | 77.11 | 78.90 | 282,956 | +0.96(+1.23%) |
Feb 22, 2018 | 76.45 | 79.46 | 75.77 | 77.94 | 499,150 | +2.11(+2.78%) |
Feb 21, 2018 | 77.63 | 81.13 | 75.71 | 75.83 | 736,751 | +0.04(+0.05%) |
Feb 20, 2018 | 74.10 | 80.74 | 73.53 | 75.79 | 1,242,440 | +0.87(+1.16%) |
Feb 16, 2018 | 74.92 | 74.92 | 74.92 | 0 | +0.34(+0.46%) | |
Feb 15, 2018 | 74.43 | 75.20 | 72.95 | 74.58 | 373,287 | +0.82(+1.11%) |
Feb 14, 2018 | 69.00 | 74.29 | 68.50 | 73.76 | 636,635 | +3.77(+5.39%) |
Feb 13, 2018 | 68.14 | 70.44 | 67.09 | 69.99 | 409,710 | +1.77(+2.59%) |
Feb 12, 2018 | 70.13 | 70.24 | 66.40 | 68.22 | 585,615 | -1.24(-1.79%) |
Feb 09, 2018 | 67.93 | 70.96 | 63.23 | 69.46 | 724,409 | +2.31(+3.44%) |
Feb 08, 2018 | 67.20 | 71.79 | 66.86 | 67.15 | 724,602 | +0.04(+0.06%) |
Feb 07, 2018 | 67.39 | 68.70 | 66.38 | 67.11 | 392,151 | -0.33(-0.49%) |
Feb 06, 2018 | 63.67 | 68.89 | 61.20 | 67.44 | 861,115 | -0.25(-0.37%) |
Feb 05, 2018 | 69.27 | 69.96 | 65.79 | 67.69 | 830,288 | -2.77(-3.93%) |
Feb 02, 2018 | 68.27 | 71.00 | 66.56 | 70.46 | 689,600 | +1.24(+1.79%) |