Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.74 | 74.52 | 73.45 | 73.95 | 362,663 | -0.34(-0.45%) |
Apr 27, 2018 | 73.60 | 74.48 | 73.52 | 74.29 | 366,167 | +1.30(+1.79%) |
Apr 26, 2018 | 73.39 | 73.55 | 72.74 | 72.99 | 349,231 | +0.13(+0.18%) |
Apr 25, 2018 | 72.57 | 73.25 | 72.44 | 72.86 | 356,566 | -0.13(-0.17%) |
Apr 24, 2018 | 72.99 | 73.27 | 72.68 | 72.99 | 313,224 | +0.45(+0.62%) |
Apr 23, 2018 | 72.48 | 73.04 | 72.29 | 72.54 | 318,497 | -0.94(-1.28%) |
Apr 20, 2018 | 74.04 | 74.04 | 72.95 | 73.48 | 449,148 | -0.77(-1.03%) |
Apr 19, 2018 | 75.29 | 75.30 | 73.73 | 74.25 | 479,117 | -0.58(-0.78%) |
Apr 18, 2018 | 75.36 | 75.96 | 74.63 | 74.83 | 565,862 | +0.69(+0.93%) |
Apr 17, 2018 | 73.67 | 74.42 | 73.55 | 74.14 | 293,565 | +0.49(+0.67%) |
Apr 16, 2018 | 75.03 | 75.13 | 73.00 | 73.64 | 455,643 | -1.37(-1.82%) |
Apr 13, 2018 | 74.80 | 75.76 | 74.67 | 75.01 | 578,747 | +1.36(+1.84%) |
Apr 12, 2018 | 74.25 | 74.35 | 73.60 | 73.65 | 804,485 | -1.70(-2.25%) |
Apr 11, 2018 | 75.05 | 76.50 | 74.89 | 75.35 | 887,219 | +1.18(+1.59%) |
Apr 10, 2018 | 72.93 | 74.48 | 72.93 | 74.17 | 622,142 | +1.55(+2.13%) |
Apr 09, 2018 | 72.01 | 73.26 | 71.46 | 72.62 | 423,788 | -0.08(-0.11%) |
Apr 06, 2018 | 72.27 | 73.13 | 71.87 | 72.70 | 553,828 | +0.75(+1.04%) |
Apr 05, 2018 | 72.39 | 72.80 | 70.85 | 71.96 | 1,090,173 | -0.69(-0.95%) |
Apr 04, 2018 | 74.90 | 74.95 | 72.45 | 72.65 | 1,317,806 | -2.73(-3.62%) |
Apr 03, 2018 | 76.32 | 76.53 | 75.25 | 75.38 | 400,890 | -1.71(-2.21%) |
Apr 02, 2018 | 76.74 | 77.92 | 76.63 | 77.08 | 352,049 | +1.18(+1.55%) |
Mar 29, 2018 | 75.91 | 75.91 | 75.91 | 0 | +0.84(+1.12%) | |
Mar 28, 2018 | 75.17 | 75.55 | 74.74 | 75.07 | 451,013 | -1.22(-1.60%) |
Mar 27, 2018 | 77.39 | 77.46 | 76.01 | 76.29 | 559,552 | -1.42(-1.83%) |
Mar 26, 2018 | 77.97 | 78.31 | 77.49 | 77.71 | 608,145 | +1.19(+1.55%) |
Mar 23, 2018 | 75.91 | 77.21 | 75.46 | 76.53 | 1,199,919 | +3.10(+4.22%) |
Mar 22, 2018 | 74.00 | 74.35 | 73.36 | 73.42 | 693,051 | -1.35(-1.80%) |
Mar 21, 2018 | 74.08 | 75.25 | 73.35 | 74.77 | 683,050 | +1.55(+2.12%) |
Mar 20, 2018 | 73.27 | 73.64 | 72.80 | 73.23 | 527,029 | -0.08(-0.11%) |
Mar 19, 2018 | 73.47 | 73.78 | 72.61 | 73.31 | 658,569 | -0.79(-1.07%) |
Mar 16, 2018 | 73.81 | 74.20 | 73.39 | 74.10 | 1,502,860 | +0.25(+0.34%) |
Mar 15, 2018 | 74.59 | 75.02 | 73.81 | 73.85 | 537,149 | -1.55(-2.05%) |
Mar 14, 2018 | 75.76 | 75.08 | 75.40 | 475,252 | +0.29(+0.39%) | |
Mar 13, 2018 | 75.50 | 75.80 | 74.85 | 75.10 | 610,429 | +0.72(+0.97%) |
Mar 12, 2018 | 73.66 | 74.77 | 73.37 | 74.38 | 671,635 | +0.61(+0.83%) |
Mar 09, 2018 | 74.15 | 74.74 | 73.47 | 73.77 | 449,833 | -0.30(-0.41%) |
Mar 08, 2018 | 73.55 | 74.11 | 73.06 | 74.07 | 454,566 | +0.17(+0.23%) |
Mar 07, 2018 | 73.34 | 73.90 | 384,707 | -0.73(-0.98%) | ||
Mar 06, 2018 | 74.52 | 75.39 | 74.28 | 74.63 | 517,159 | +1.34(+1.82%) |
Mar 05, 2018 | 72.29 | 73.62 | 72.19 | 73.30 | 488,666 | +0.45(+0.62%) |
Mar 02, 2018 | 72.92 | 74.02 | 72.60 | 72.84 | 685,465 | +0.69(+0.96%) |
Mar 01, 2018 | 71.01 | 72.48 | 70.48 | 72.15 | 913,802 | +0.03(+0.04%) |
Feb 28, 2018 | 72.18 | 72.94 | 71.80 | 72.12 | 1,080,358 | -1.34(-1.83%) |
Feb 27, 2018 | 74.68 | 74.69 | 73.25 | 73.47 | 811,432 | -2.50(-3.29%) |
Feb 26, 2018 | 76.17 | 76.33 | 75.33 | 75.97 | 494,186 | +0.35(+0.46%) |
Feb 23, 2018 | 75.01 | 75.73 | 74.76 | 75.62 | 557,860 | -0.20(-0.26%) |
Feb 22, 2018 | 75.67 | 76.34 | 75.45 | 75.82 | 407,669 | -0.34(-0.44%) |
Feb 21, 2018 | 76.40 | 77.97 | 75.93 | 76.16 | 696,831 | +0.11(+0.14%) |
Feb 20, 2018 | 76.41 | 76.80 | 75.87 | 76.05 | 543,991 | -1.93(-2.48%) |
Feb 16, 2018 | 77.98 | 77.98 | 77.98 | 0 | -2.65(-3.29%) | |
Feb 15, 2018 | 80.46 | 81.29 | 79.40 | 80.63 | 1,128,934 | +0.48(+0.60%) |
Feb 14, 2018 | 76.46 | 80.74 | 76.04 | 80.15 | 1,250,695 | +4.45(+5.87%) |
Feb 13, 2018 | 75.70 | 455,506 | -0.45(-0.60%) | |||
Feb 12, 2018 | 74.99 | 76.68 | 74.92 | 76.16 | 819,419 | +2.33(+3.16%) |
Feb 09, 2018 | 74.42 | 74.47 | 72.39 | 73.82 | 1,541,556 | -1.74(-2.31%) |
Feb 08, 2018 | 76.58 | 74.92 | 75.57 | 2,298,150 | -0.38(-0.50%) | |
Feb 07, 2018 | 76.97 | 77.19 | 75.84 | 75.95 | 2,056,060 | -3.35(-4.23%) |
Feb 06, 2018 | 79.63 | 81.57 | 79.09 | 79.30 | 1,564,359 | -2.70(-3.30%) |
Feb 05, 2018 | 84.76 | 85.41 | 81.36 | 82.01 | 2,149,488 | -6.25(-7.08%) |
Feb 02, 2018 | 89.31 | 89.38 | 87.74 | 88.26 | 1,025,613 | -1.57(-1.75%) |