Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.30 | 68.58 | 67.77 | 67.77 | 1,576 | -0.47(-0.69%) |
Apr 27, 2018 | 68.21 | 68.38 | 68.21 | 68.24 | 3,709 | -0.21(-0.31%) |
Apr 26, 2018 | 68.01 | 68.50 | 68.01 | 68.45 | 2,207 | +0.49(+0.73%) |
Apr 25, 2018 | 67.73 | 68.27 | 67.73 | 67.96 | 4,247 | +0.44(+0.65%) |
Apr 24, 2018 | 68.43 | 68.78 | 67.41 | 67.52 | 7,361 | -0.82(-1.20%) |
Apr 23, 2018 | 68.18 | 68.59 | 68.12 | 68.34 | 7,606 | +0.20(+0.30%) |
Apr 20, 2018 | 68.56 | 68.70 | 68.06 | 68.14 | 3,061 | -0.67(-0.98%) |
Apr 19, 2018 | 68.78 | 69.06 | 68.55 | 68.81 | 3,685 | -0.28(-0.40%) |
Apr 18, 2018 | 69.33 | 69.33 | 69.09 | 69.09 | 9,711 | +0.09(+0.13%) |
Apr 17, 2018 | 68.42 | 69.20 | 68.42 | 69.00 | 8,955 | +0.30(+0.44%) |
Apr 16, 2018 | 67.65 | 68.84 | 67.65 | 68.70 | 5,469 | +0.72(+1.05%) |
Apr 13, 2018 | 67.89 | 68.12 | 67.89 | 67.98 | 2,886 | -0.40(-0.58%) |
Apr 12, 2018 | 68.05 | 68.59 | 68.05 | 68.38 | 3,619 | +0.53(+0.78%) |
Apr 11, 2018 | 68.03 | 68.37 | 67.85 | 67.85 | 1,170 | -0.60(-0.88%) |
Apr 10, 2018 | 68.49 | 68.67 | 68.25 | 68.45 | 1,557 | +0.69(+1.01%) |
Apr 09, 2018 | 67.70 | 68.23 | 67.64 | 67.77 | 4,196 | +0.58(+0.86%) |
Apr 06, 2018 | 68.49 | 68.55 | 67.19 | 67.19 | 3,079 | -1.87(-2.71%) |
Apr 05, 2018 | 68.53 | 69.06 | 68.53 | 69.06 | 3,491 | +0.60(+0.87%) |
Apr 04, 2018 | 66.60 | 68.46 | 66.60 | 68.46 | 3,149 | +0.66(+0.98%) |
Apr 03, 2018 | 67.08 | 67.81 | 67.08 | 67.80 | 4,406 | +0.74(+1.11%) |
Apr 02, 2018 | 68.06 | 68.06 | 66.54 | 67.06 | 2,380 | -1.42(-2.08%) |
Mar 29, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.70(+1.03%) | |
Mar 28, 2018 | 67.75 | 68.16 | 67.75 | 67.78 | 1,102 | +0.23(+0.34%) |
Mar 27, 2018 | 68.43 | 68.72 | 67.39 | 67.55 | 2,151 | -0.96(-1.40%) |
Mar 26, 2018 | 67.59 | 68.51 | 67.59 | 68.51 | 6,886 | +0.96(+1.42%) |
Mar 23, 2018 | 68.42 | 68.50 | 67.55 | 67.55 | 1,885 | -0.85(-1.24%) |
Mar 22, 2018 | 69.54 | 69.57 | 68.40 | 68.40 | 3,943 | -1.54(-2.20%) |
Mar 21, 2018 | 69.87 | 70.36 | 69.87 | 69.94 | 3,410 | +0.03(+0.04%) |
Mar 20, 2018 | 70.05 | 70.05 | 69.81 | 69.91 | 4,365 | -0.23(-0.33%) |
Mar 19, 2018 | 70.47 | 70.47 | 69.80 | 70.14 | 3,660 | -0.48(-0.68%) |
Mar 16, 2018 | 70.35 | 70.97 | 70.35 | 70.62 | 3,186 | +0.34(+0.48%) |
Mar 15, 2018 | 70.86 | 70.86 | 70.22 | 70.28 | 5,793 | -0.31(-0.43%) |
Mar 14, 2018 | 71.44 | 71.44 | 70.51 | 70.59 | 12,197 | -0.80(-1.13%) |
Mar 13, 2018 | 71.86 | 71.86 | 71.39 | 71.39 | 3,625 | -0.39(-0.54%) |
Mar 12, 2018 | 71.75 | 71.78 | 71.68 | 71.78 | 946 | -0.12(-0.17%) |
Mar 09, 2018 | 71.18 | 71.90 | 71.18 | 71.90 | 7,698 | +1.22(+1.73%) |
Mar 08, 2018 | 70.58 | 70.70 | 70.55 | 70.68 | 1,996 | -0.25(-0.36%) |
Mar 07, 2018 | 70.44 | 70.93 | 70.44 | 70.93 | 1,054 | -0.22(-0.31%) |
Mar 06, 2018 | 70.68 | 71.15 | 70.59 | 71.15 | 5,322 | +0.55(+0.77%) |
Mar 05, 2018 | 69.78 | 70.61 | 69.68 | 70.61 | 1,869 | +0.67(+0.95%) |
Mar 02, 2018 | 68.77 | 69.94 | 68.72 | 69.94 | 1,943 | +0.61(+0.88%) |
Mar 01, 2018 | 70.10 | 70.18 | 69.33 | 69.33 | 1,073 | -0.85(-1.21%) |
Feb 28, 2018 | 71.13 | 71.13 | 70.18 | 70.18 | 2,466 | -0.65(-0.92%) |
Feb 27, 2018 | 71.62 | 71.66 | 70.83 | 70.83 | 3,763 | -0.84(-1.18%) |
Feb 26, 2018 | 71.14 | 71.67 | 71.14 | 71.67 | 3,129 | +0.53(+0.75%) |
Feb 23, 2018 | 70.72 | 71.14 | 70.67 | 71.14 | 3,490 | +0.47(+0.67%) |
Feb 22, 2018 | 71.02 | 71.13 | 70.66 | 70.67 | 3,568 | -0.31(-0.44%) |
Feb 21, 2018 | 70.72 | 71.64 | 70.72 | 70.98 | 13,508 | +0.23(+0.32%) |
Feb 20, 2018 | 70.93 | 71.42 | 70.72 | 70.75 | 8,024 | -0.75(-1.05%) |
Feb 16, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.12(+0.17%) | |
Feb 15, 2018 | 71.14 | 71.38 | 71.01 | 71.38 | 811 | +0.54(+0.76%) |
Feb 14, 2018 | 70.09 | 70.86 | 70.09 | 70.84 | 3,166 | +1.02(+1.46%) |
Feb 13, 2018 | 69.05 | 69.82 | 69.05 | 69.82 | 2,040 | -0.05(-0.07%) |
Feb 12, 2018 | 69.19 | 70.00 | 68.90 | 69.87 | 3,130 | +1.06(+1.54%) |
Feb 09, 2018 | 68.83 | 69.19 | 66.97 | 68.81 | 7,632 | -0.02(-0.02%) |
Feb 08, 2018 | 70.93 | 70.93 | 68.83 | 68.83 | 4,213 | -2.45(-3.44%) |
Feb 07, 2018 | 70.42 | 71.50 | 70.42 | 71.28 | 5,036 | +1.20(+1.71%) |
Feb 06, 2018 | 68.69 | 70.25 | 68.07 | 70.08 | 12,621 | -0.78(-1.10%) |
Feb 05, 2018 | 71.84 | 72.28 | 69.92 | 70.86 | 9,568 | -1.75(-2.41%) |
Feb 02, 2018 | 73.74 | 74.02 | 72.48 | 72.61 | 19,846 | -1.41(-1.90%) |