Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.00 | 81.37 | 80.87 | 81.23 | 2,397 | +0.08(+0.10%) |
Apr 27, 2018 | 80.78 | 81.41 | 80.78 | 81.15 | 1,895 | +0.17(+0.21%) |
Apr 26, 2018 | 78.40 | 81.05 | 78.40 | 80.98 | 22,482 | +2.37(+3.01%) |
Apr 25, 2018 | 77.20 | 80.00 | 77.20 | 78.61 | 2,444 | +2.21(+2.89%) |
Apr 23, 2018 | 76.40 | 76.40 | 76.40 | 40 | +0.94(+1.25%) | |
Apr 20, 2018 | 75.12 | 75.46 | 75.12 | 75.46 | 300 | +0.21(+0.28%) |
Apr 19, 2018 | 76.84 | 76.84 | 75.25 | 75.25 | 500 | -2.40(-3.09%) |
Apr 18, 2018 | 74.99 | 77.81 | 74.70 | 77.65 | 3,116 | +2.93(+3.92%) |
Apr 17, 2018 | 73.70 | 74.72 | 73.58 | 74.72 | 3,594 | +1.01(+1.37%) |
Apr 16, 2018 | 73.71 | 73.71 | 73.71 | 73.71 | 192 | +0.66(+0.90%) |
Apr 13, 2018 | 73.27 | 73.53 | 73.05 | 73.05 | 2,120 | +0.45(+0.62%) |
Apr 11, 2018 | 72.60 | 72.60 | 72.60 | 0 | -0.59(-0.81%) | |
Apr 10, 2018 | 75.00 | 75.00 | 72.48 | 73.19 | 2,257 | -0.76(-1.03%) |
Apr 09, 2018 | 73.01 | 74.34 | 72.92 | 73.95 | 5,255 | +0.80(+1.09%) |
Apr 06, 2018 | 73.47 | 73.66 | 73.01 | 73.15 | 6,300 | -0.43(-0.58%) |
Apr 05, 2018 | 72.79 | 73.58 | 72.00 | 73.58 | 4,860 | +1.58(+2.19%) |
Apr 04, 2018 | 71.67 | 72.00 | 71.53 | 72.00 | 505 | -0.32(-0.44%) |
Apr 03, 2018 | 72.01 | 72.32 | 71.69 | 72.32 | 677 | +0.06(+0.08%) |
Apr 02, 2018 | 72.26 | 72.26 | 72.26 | 72.26 | 306 | +0.04(+0.06%) |
Mar 29, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 71.87 | 72.70 | 71.87 | 72.06 | 1,110 | -0.19(-0.26%) |
Mar 27, 2018 | 73.08 | 73.09 | 72.25 | 72.25 | 940 | +0.15(+0.21%) |
Mar 26, 2018 | 73.63 | 73.63 | 72.10 | 72.10 | 369 | -0.47(-0.65%) |
Mar 23, 2018 | 72.86 | 73.01 | 72.57 | 72.57 | 1,038 | -0.36(-0.49%) |
Mar 22, 2018 | 73.23 | 73.23 | 72.93 | 72.93 | 311 | -1.07(-1.45%) |
Mar 21, 2018 | 74.30 | 74.35 | 73.88 | 74.00 | 1,100 | -0.71(-0.95%) |
Mar 20, 2018 | 74.31 | 74.71 | 74.31 | 74.71 | 250 | +0.55(+0.74%) |
Mar 19, 2018 | 74.95 | 74.95 | 72.85 | 74.16 | 1,422 | -0.39(-0.52%) |
Mar 16, 2018 | 75.60 | 76.36 | 74.17 | 74.55 | 1,520 | -0.96(-1.27%) |
Mar 15, 2018 | 76.03 | 76.23 | 75.50 | 75.51 | 1,290 | -1.37(-1.78%) |
Mar 14, 2018 | 76.80 | 77.01 | 76.30 | 76.88 | 791 | -0.17(-0.22%) |
Mar 13, 2018 | 76.97 | 77.45 | 76.64 | 77.05 | 4,978 | +0.56(+0.73%) |
Mar 12, 2018 | 74.10 | 76.72 | 74.10 | 76.49 | 3,745 | +0.74(+0.98%) |
Mar 09, 2018 | 74.25 | 75.75 | 74.25 | 75.75 | 538 | +0.80(+1.07%) |
Mar 08, 2018 | 74.84 | 74.95 | 74.70 | 74.95 | 3,756 | +1.26(+1.71%) |
Mar 07, 2018 | 72.95 | 74.10 | 72.89 | 73.69 | 1,901 | +1.71(+2.38%) |
Mar 06, 2018 | 72.38 | 72.38 | 71.98 | 71.98 | 300 | -0.87(-1.19%) |
Mar 05, 2018 | 72.69 | 72.85 | 72.69 | 72.85 | 815 | +0.14(+0.19%) |
Mar 02, 2018 | 74.33 | 74.33 | 72.60 | 72.71 | 2,693 | -1.84(-2.47%) |
Mar 01, 2018 | 74.49 | 74.66 | 73.94 | 74.55 | 1,757 | +0.08(+0.11%) |
Feb 28, 2018 | 73.90 | 74.47 | 73.43 | 74.47 | 1,460 | +1.97(+2.72%) |
Feb 27, 2018 | 72.26 | 72.59 | 72.26 | 72.50 | 852 | +0.44(+0.61%) |
Feb 26, 2018 | 72.51 | 72.51 | 71.16 | 72.06 | 3,076 | -0.03(-0.04%) |
Feb 23, 2018 | 70.56 | 72.20 | 70.56 | 72.09 | 2,221 | +2.54(+3.65%) |
Feb 22, 2018 | 69.99 | 70.35 | 69.55 | 69.55 | 1,128 | -0.78(-1.11%) |
Feb 21, 2018 | 70.77 | 70.90 | 69.88 | 70.33 | 2,395 | +0.61(+0.87%) |
Feb 20, 2018 | 72.68 | 72.68 | 69.68 | 69.72 | 4,824 | -0.75(-1.06%) |
Feb 16, 2018 | 70.47 | 70.47 | 70.47 | 0 | -5.02(-6.65%) | |
Feb 15, 2018 | 72.50 | 76.47 | 72.50 | 75.49 | 6,643 | +3.80(+5.30%) |
Feb 14, 2018 | 70.99 | 72.50 | 63.78 | 71.69 | 12,854 | -0.36(-0.50%) |
Feb 13, 2018 | 67.26 | 72.26 | 66.76 | 72.05 | 3,502 | +4.20(+6.19%) |
Feb 12, 2018 | 66.35 | 67.85 | 65.05 | 67.85 | 1,935 | +0.88(+1.31%) |
Feb 09, 2018 | 67.96 | 68.93 | 65.00 | 66.97 | 3,817 | -1.21(-1.77%) |
Feb 08, 2018 | 68.55 | 68.98 | 68.18 | 68.18 | 900 | -0.10(-0.15%) |
Feb 07, 2018 | 65.65 | 68.95 | 65.00 | 68.28 | 4,166 | +2.19(+3.31%) |
Feb 06, 2018 | 64.78 | 67.65 | 64.78 | 66.09 | 2,720 | -0.31(-0.47%) |
Feb 05, 2018 | 66.73 | 68.16 | 66.40 | 66.40 | 1,377 | -0.43(-0.64%) |