Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.21 | 72.64 | 71.05 | 72.11 | 1,794,038 | +1.11(+1.57%) |
Apr 27, 2018 | 69.94 | 71.90 | 69.89 | 70.99 | 2,125,014 | +1.26(+1.81%) |
Apr 26, 2018 | 70.77 | 71.19 | 68.64 | 69.73 | 3,006,354 | -0.94(-1.33%) |
Apr 25, 2018 | 70.23 | 70.98 | 69.82 | 70.67 | 2,204,903 | +0.58(+0.82%) |
Apr 24, 2018 | 70.85 | 71.20 | 69.56 | 70.10 | 3,719,848 | +0.11(+0.16%) |
Apr 23, 2018 | 64.40 | 70.60 | 64.20 | 69.98 | 11,731,299 | +2.69(+4.00%) |
Apr 20, 2018 | 68.62 | 69.60 | 67.00 | 67.29 | 3,414,819 | -0.96(-1.41%) |
Apr 19, 2018 | 69.45 | 69.68 | 67.81 | 68.25 | 3,314,512 | -1.22(-1.75%) |
Apr 18, 2018 | 70.20 | 70.20 | 69.26 | 69.47 | 2,833,894 | -0.46(-0.66%) |
Apr 17, 2018 | 72.19 | 72.37 | 69.89 | 69.94 | 1,798,852 | -1.61(-2.25%) |
Apr 16, 2018 | 71.86 | 72.06 | 71.42 | 71.54 | 1,403,730 | +0.23(+0.32%) |
Apr 13, 2018 | 70.72 | 71.45 | 70.39 | 71.32 | 1,424,415 | +0.76(+1.07%) |
Apr 12, 2018 | 71.03 | 71.28 | 70.18 | 70.56 | 1,200,211 | -0.41(-0.57%) |
Apr 11, 2018 | 69.42 | 71.45 | 69.42 | 70.97 | 1,346,855 | +1.01(+1.44%) |
Apr 10, 2018 | 69.47 | 70.16 | 69.02 | 69.96 | 1,336,493 | +1.33(+1.94%) |
Apr 09, 2018 | 69.06 | 69.97 | 68.55 | 68.63 | 1,210,911 | +0.02(+0.02%) |
Apr 06, 2018 | 68.72 | 69.55 | 68.16 | 68.61 | 1,260,171 | -0.79(-1.14%) |
Apr 05, 2018 | 69.75 | 70.12 | 69.32 | 69.40 | 843,702 | +0.19(+0.27%) |
Apr 04, 2018 | 68.06 | 69.41 | 67.80 | 69.21 | 1,022,167 | +0.75(+1.09%) |
Apr 03, 2018 | 68.45 | 68.80 | 67.94 | 68.46 | 1,301,828 | +0.41(+0.60%) |
Apr 02, 2018 | 68.24 | 68.97 | 67.77 | 68.06 | 1,789,793 | -0.45(-0.65%) |
Mar 29, 2018 | 68.51 | 68.51 | 68.51 | 0 | +0.39(+0.57%) | |
Mar 28, 2018 | 68.51 | 69.30 | 67.99 | 68.12 | 1,294,721 | -0.20(-0.30%) |
Mar 27, 2018 | 69.53 | 69.89 | 67.90 | 68.32 | 1,118,221 | -0.82(-1.19%) |
Mar 26, 2018 | 68.93 | 69.22 | 68.26 | 69.14 | 928,819 | +0.70(+1.02%) |
Mar 23, 2018 | 69.28 | 69.84 | 68.31 | 68.44 | 1,952,439 | -0.36(-0.52%) |
Mar 22, 2018 | 69.83 | 69.94 | 68.68 | 68.80 | 2,408,152 | -1.58(-2.24%) |
Mar 21, 2018 | 69.87 | 70.83 | 69.42 | 70.37 | 2,078,797 | +0.73(+1.05%) |
Mar 20, 2018 | 70.31 | 70.59 | 69.34 | 69.64 | 2,013,600 | -0.61(-0.87%) |
Mar 19, 2018 | 70.79 | 70.93 | 69.88 | 70.25 | 1,890,638 | -1.05(-1.47%) |
Mar 16, 2018 | 71.69 | 72.09 | 71.04 | 71.30 | 2,372,725 | -0.33(-0.47%) |
Mar 15, 2018 | 71.82 | 72.03 | 70.94 | 71.63 | 2,101,061 | -0.31(-0.43%) |
Mar 14, 2018 | 72.92 | 73.14 | 71.17 | 71.94 | 2,558,769 | -0.67(-0.92%) |
Mar 13, 2018 | 73.58 | 73.88 | 72.45 | 72.61 | 1,665,549 | -0.59(-0.80%) |
Mar 12, 2018 | 74.76 | 74.91 | 73.13 | 73.19 | 2,436,163 | -1.13(-1.52%) |
Mar 09, 2018 | 74.02 | 74.88 | 73.01 | 74.32 | 3,935,741 | -1.56(-2.06%) |
Mar 08, 2018 | 76.40 | 76.62 | 75.62 | 75.88 | 1,061,757 | -0.68(-0.89%) |
Mar 07, 2018 | 78.31 | 76.50 | 76.57 | 1,417,708 | -1.34(-1.72%) | |
Mar 06, 2018 | 78.66 | 78.81 | 77.51 | 77.91 | 863,608 | -0.76(-0.96%) |
Mar 05, 2018 | 77.53 | 78.96 | 77.02 | 78.66 | 945,223 | +0.93(+1.20%) |
Mar 02, 2018 | 76.36 | 77.96 | 76.02 | 77.73 | 1,093,183 | +1.02(+1.32%) |
Mar 01, 2018 | 78.06 | 78.71 | 76.57 | 76.71 | 1,416,189 | -0.95(-1.22%) |
Feb 28, 2018 | 79.33 | 80.03 | 77.65 | 77.66 | 1,720,322 | -1.36(-1.72%) |
Feb 27, 2018 | 80.35 | 81.71 | 79.00 | 79.02 | 1,205,484 | -1.04(-1.30%) |
Feb 26, 2018 | 79.48 | 80.37 | 79.11 | 80.06 | 1,514,717 | +0.85(+1.08%) |
Feb 23, 2018 | 78.99 | 79.41 | 77.99 | 79.21 | 1,587,410 | +0.13(+0.16%) |
Feb 22, 2018 | 80.29 | 80.50 | 78.81 | 79.08 | 1,754,839 | -1.43(-1.78%) |
Feb 21, 2018 | 79.78 | 81.47 | 79.33 | 80.51 | 2,355,409 | +1.06(+1.33%) |
Feb 20, 2018 | 80.06 | 80.06 | 79.03 | 79.45 | 1,724,709 | -0.88(-1.09%) |
Feb 16, 2018 | 80.33 | 80.33 | 80.33 | 0 | +1.21(+1.53%) | |
Feb 15, 2018 | 78.64 | 79.49 | 77.70 | 79.12 | 1,563,581 | +0.53(+0.67%) |
Feb 14, 2018 | 77.33 | 79.05 | 76.94 | 78.59 | 1,686,098 | +0.93(+1.20%) |
Feb 13, 2018 | 76.98 | 77.66 | 2,318,845 | -0.87(-1.11%) | ||
Feb 12, 2018 | 79.97 | 80.72 | 78.29 | 78.53 | 1,615,682 | -0.89(-1.13%) |
Feb 09, 2018 | 79.39 | 80.43 | 77.23 | 79.42 | 3,582,772 | +1.02(+1.30%) |
Feb 08, 2018 | 83.07 | 78.46 | 78.40 | 3,967,785 | -4.66(-5.62%) | |
Feb 07, 2018 | 75.17 | 84.02 | 74.84 | 83.07 | 8,946,261 | +6.74(+8.83%) |
Feb 06, 2018 | 73.62 | 76.66 | 73.14 | 76.33 | 3,144,168 | +1.31(+1.74%) |
Feb 05, 2018 | 76.40 | 76.75 | 74.76 | 75.02 | 2,439,231 | -1.46(-1.91%) |
Feb 02, 2018 | 77.00 | 77.51 | 76.18 | 76.49 | 2,243,696 | -1.32(-1.69%) |