Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.05 | 74.10 | 71.80 | 71.85 | 154,362 | -2.00(-2.71%) |
Apr 27, 2018 | 73.15 | 73.90 | 72.17 | 73.85 | 209,195 | +0.60(+0.82%) |
Apr 26, 2018 | 73.45 | 73.90 | 72.80 | 73.25 | 144,239 | -0.25(-0.34%) |
Apr 25, 2018 | 73.55 | 74.10 | 72.85 | 73.50 | 190,578 | -0.35(-0.47%) |
Apr 24, 2018 | 75.65 | 75.85 | 72.40 | 73.85 | 175,025 | -1.30(-1.73%) |
Apr 23, 2018 | 75.60 | 75.90 | 74.85 | 75.15 | 122,774 | -0.10(-0.13%) |
Apr 20, 2018 | 76.05 | 76.05 | 74.60 | 75.25 | 126,617 | -1.00(-1.31%) |
Apr 19, 2018 | 75.85 | 77.15 | 75.85 | 76.25 | 116,199 | +0.00(+0.00%) |
Apr 18, 2018 | 76.00 | 76.75 | 75.55 | 76.25 | 149,520 | +0.65(+0.86%) |
Apr 17, 2018 | 75.10 | 76.45 | 75.10 | 75.60 | 159,105 | +0.75(+1.00%) |
Apr 16, 2018 | 73.10 | 74.90 | 72.90 | 74.85 | 173,051 | +2.25(+3.10%) |
Apr 13, 2018 | 72.15 | 72.65 | 71.50 | 72.60 | 325,342 | +1.10(+1.54%) |
Apr 12, 2018 | 72.00 | 72.20 | 71.45 | 71.50 | 143,828 | -0.40(-0.56%) |
Apr 11, 2018 | 71.50 | 72.35 | 71.50 | 71.90 | 92,108 | +0.00(+0.00%) |
Apr 10, 2018 | 71.60 | 72.35 | 70.80 | 71.90 | 143,634 | +1.15(+1.63%) |
Apr 09, 2018 | 71.35 | 72.45 | 70.65 | 70.75 | 205,341 | -0.25(-0.35%) |
Apr 06, 2018 | 74.20 | 74.80 | 70.65 | 71.00 | 243,792 | -3.75(-5.02%) |
Apr 05, 2018 | 74.50 | 74.95 | 73.85 | 74.75 | 181,005 | +0.65(+0.88%) |
Apr 04, 2018 | 71.50 | 74.25 | 71.10 | 74.10 | 228,208 | +1.65(+2.28%) |
Apr 03, 2018 | 72.10 | 72.60 | 71.25 | 72.45 | 252,907 | +0.70(+0.98%) |
Apr 02, 2018 | 72.95 | 73.15 | 70.80 | 71.75 | 241,822 | -1.40(-1.91%) |
Mar 29, 2018 | 73.15 | 73.15 | 73.15 | 0 | -0.85(-1.15%) | |
Mar 28, 2018 | 73.70 | 74.50 | 72.88 | 74.00 | 172,835 | +0.50(+0.68%) |
Mar 27, 2018 | 74.20 | 74.55 | 73.00 | 73.50 | 201,991 | -0.55(-0.74%) |
Mar 26, 2018 | 73.30 | 74.15 | 72.45 | 74.05 | 190,048 | +1.70(+2.35%) |
Mar 23, 2018 | 73.85 | 74.35 | 72.30 | 72.35 | 218,512 | -1.50(-2.03%) |
Mar 22, 2018 | 75.80 | 75.95 | 73.80 | 73.85 | 339,316 | -2.85(-3.72%) |
Mar 21, 2018 | 76.00 | 77.35 | 75.00 | 76.70 | 202,373 | +0.70(+0.92%) |
Mar 20, 2018 | 75.20 | 76.00 | 75.20 | 76.00 | 151,391 | +1.05(+1.40%) |
Mar 19, 2018 | 74.75 | 75.22 | 74.15 | 74.95 | 159,621 | -0.05(-0.07%) |
Mar 16, 2018 | 74.75 | 75.45 | 74.00 | 75.00 | 450,527 | +0.35(+0.47%) |
Mar 15, 2018 | 75.00 | 75.15 | 73.75 | 74.65 | 112,412 | -0.10(-0.13%) |
Mar 14, 2018 | 76.00 | 76.15 | 74.42 | 74.75 | 181,148 | -0.90(-1.19%) |
Mar 13, 2018 | 76.05 | 76.95 | 75.50 | 75.65 | 131,711 | +0.10(+0.13%) |
Mar 12, 2018 | 75.40 | 76.65 | 75.30 | 75.55 | 150,159 | -0.10(-0.13%) |
Mar 09, 2018 | 76.00 | 76.35 | 74.00 | 75.65 | 527,856 | +0.05(+0.07%) |
Mar 08, 2018 | 74.45 | 75.70 | 73.65 | 75.60 | 130,001 | +1.25(+1.68%) |
Mar 07, 2018 | 74.70 | 72.35 | 74.35 | 135,822 | +0.75(+1.02%) | |
Mar 06, 2018 | 73.75 | 73.95 | 72.60 | 73.60 | 161,545 | +0.25(+0.34%) |
Mar 05, 2018 | 72.55 | 73.65 | 71.50 | 73.35 | 181,270 | +0.60(+0.82%) |
Mar 02, 2018 | 71.25 | 72.85 | 70.75 | 72.75 | 165,876 | +0.80(+1.11%) |
Mar 01, 2018 | 73.85 | 73.95 | 71.35 | 71.95 | 221,484 | -1.95(-2.64%) |
Feb 28, 2018 | 75.50 | 76.05 | 73.85 | 73.90 | 142,796 | -1.45(-1.92%) |
Feb 27, 2018 | 76.55 | 77.50 | 75.20 | 75.35 | 255,795 | -1.55(-2.02%) |
Feb 26, 2018 | 75.90 | 77.10 | 75.55 | 76.90 | 136,464 | +1.30(+1.72%) |
Feb 23, 2018 | 75.70 | 76.05 | 75.00 | 75.60 | 177,893 | +0.30(+0.40%) |
Feb 22, 2018 | 76.05 | 76.50 | 75.05 | 75.30 | 140,487 | -0.40(-0.53%) |
Feb 21, 2018 | 75.10 | 76.70 | 74.75 | 75.70 | 185,071 | +0.55(+0.73%) |
Feb 20, 2018 | 75.10 | 76.15 | 75.10 | 75.15 | 135,845 | -0.30(-0.40%) |
Feb 16, 2018 | 75.45 | 75.45 | 75.45 | 0 | +0.70(+0.94%) | |
Feb 15, 2018 | 74.85 | 75.15 | 73.30 | 74.75 | 253,162 | +0.60(+0.81%) |
Feb 14, 2018 | 70.50 | 74.35 | 70.00 | 74.15 | 335,451 | +3.20(+4.51%) |
Feb 13, 2018 | 70.95 | 283,387 | +0.85(+1.21%) | |||
Feb 12, 2018 | 69.95 | 70.67 | 68.22 | 70.10 | 241,411 | +0.45(+0.65%) |
Feb 09, 2018 | 70.60 | 71.20 | 68.30 | 69.65 | 401,810 | -0.30(-0.43%) |
Feb 08, 2018 | 69.55 | 70.50 | 69.10 | 69.95 | 587,066 | +0.65(+0.94%) |
Feb 07, 2018 | 68.20 | 70.10 | 68.00 | 69.30 | 471,974 | +0.85(+1.24%) |
Feb 06, 2018 | 68.50 | 70.15 | 67.15 | 68.45 | 474,630 | -2.38(-3.35%) |
Feb 05, 2018 | 75.00 | 75.00 | 69.60 | 70.83 | 388,749 | -5.12(-6.75%) |
Feb 02, 2018 | 78.10 | 78.10 | 75.65 | 75.95 | 362,226 | +1.55(+2.08%) |