Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.14 | 70.20 | 69.82 | 69.82 | 1,347 | +0.20(+0.29%) |
Apr 27, 2018 | 68.52 | 69.62 | 68.52 | 69.62 | 1,293 | +0.59(+0.85%) |
Apr 26, 2018 | 69.03 | 69.03 | 69.03 | 69.03 | 462 | +1.27(+1.87%) |
Apr 25, 2018 | 67.50 | 67.76 | 67.46 | 67.76 | 4,970 | -0.23(-0.34%) |
Apr 24, 2018 | 68.85 | 69.00 | 66.93 | 67.99 | 2,285 | +0.05(+0.07%) |
Apr 23, 2018 | 67.61 | 68.52 | 67.61 | 67.94 | 4,657 | +0.41(+0.60%) |
Apr 20, 2018 | 67.60 | 67.67 | 67.53 | 67.54 | 791 | -1.09(-1.58%) |
Apr 19, 2018 | 68.82 | 68.82 | 68.24 | 68.62 | 1,396 | -1.36(-1.94%) |
Apr 18, 2018 | 70.09 | 70.56 | 69.98 | 69.98 | 2,344 | -0.08(-0.11%) |
Apr 17, 2018 | 70.03 | 70.18 | 69.62 | 70.06 | 2,402 | +1.03(+1.49%) |
Apr 16, 2018 | 68.42 | 69.03 | 67.53 | 69.03 | 5,148 | +1.13(+1.66%) |
Apr 13, 2018 | 68.17 | 68.17 | 67.60 | 67.90 | 4,199 | -0.11(-0.16%) |
Apr 11, 2018 | 68.01 | 68.01 | 68.01 | 264 | -0.60(-0.87%) | |
Apr 10, 2018 | 68.10 | 68.65 | 68.10 | 68.61 | 994 | +1.61(+2.40%) |
Apr 09, 2018 | 67.23 | 68.31 | 67.00 | 67.00 | 3,636 | +0.54(+0.81%) |
Apr 06, 2018 | 68.48 | 68.48 | 66.08 | 66.46 | 937 | -1.94(-2.84%) |
Apr 05, 2018 | 68.64 | 68.69 | 68.40 | 68.40 | 1,410 | +0.84(+1.24%) |
Apr 04, 2018 | 66.50 | 67.56 | 66.50 | 67.56 | 887 | +1.49(+2.26%) |
Apr 03, 2018 | 65.50 | 66.07 | 65.44 | 66.07 | 3,550 | +1.44(+2.23%) |
Apr 02, 2018 | 67.18 | 67.55 | 64.19 | 64.63 | 8,615 | -3.25(-4.79%) |
Mar 29, 2018 | 67.88 | 67.88 | 67.88 | 0 | +1.70(+2.57%) | |
Mar 28, 2018 | 66.30 | 66.42 | 66.18 | 66.18 | 1,047 | +0.36(+0.54%) |
Mar 27, 2018 | 66.17 | 67.24 | 65.82 | 65.82 | 1,582 | -0.37(-0.56%) |
Mar 26, 2018 | 66.22 | 66.22 | 64.77 | 66.19 | 3,932 | +1.38(+2.13%) |
Mar 23, 2018 | 66.77 | 66.77 | 64.81 | 64.81 | 4,687 | -1.03(-1.56%) |
Mar 22, 2018 | 67.39 | 67.69 | 65.84 | 65.84 | 3,810 | -2.44(-3.57%) |
Mar 20, 2018 | 68.28 | 68.28 | 68.28 | 233 | -0.08(-0.12%) | |
Mar 19, 2018 | 69.11 | 69.11 | 67.91 | 68.36 | 901 | -1.22(-1.75%) |
Mar 16, 2018 | 68.78 | 69.71 | 67.69 | 69.58 | 4,360 | +0.62(+0.90%) |
Mar 15, 2018 | 69.30 | 69.30 | 68.63 | 68.96 | 2,429 | +0.39(+0.56%) |
Mar 14, 2018 | 69.33 | 69.33 | 68.58 | 68.58 | 2,499 | -0.89(-1.28%) |
Mar 13, 2018 | 70.68 | 70.79 | 69.34 | 69.46 | 4,376 | -0.65(-0.93%) |
Mar 12, 2018 | 70.11 | 70.11 | 69.72 | 70.11 | 5,685 | -0.47(-0.66%) |
Mar 09, 2018 | 69.81 | 70.71 | 69.81 | 70.58 | 3,285 | +1.73(+2.52%) |
Mar 08, 2018 | 69.40 | 69.40 | 68.82 | 68.84 | 1,853 | -0.15(-0.22%) |
Mar 07, 2018 | 68.93 | 68.99 | 68.61 | 68.99 | 2,590 | -0.58(-0.83%) |
Mar 06, 2018 | 69.56 | 69.57 | 69.00 | 69.57 | 1,395 | -0.59(-0.84%) |
Mar 05, 2018 | 68.13 | 70.26 | 68.06 | 70.17 | 2,916 | +2.55(+3.77%) |
Mar 02, 2018 | 66.95 | 67.70 | 66.90 | 67.62 | 1,947 | +0.15(+0.22%) |
Mar 01, 2018 | 69.08 | 69.08 | 67.10 | 67.47 | 4,781 | -2.63(-3.75%) |
Feb 28, 2018 | 70.58 | 70.61 | 70.10 | 70.10 | 1,461 | -1.09(-1.53%) |
Feb 27, 2018 | 71.70 | 72.32 | 70.85 | 71.19 | 4,969 | -1.01(-1.40%) |
Feb 26, 2018 | 71.53 | 72.20 | 71.41 | 72.20 | 5,334 | +0.84(+1.17%) |
Feb 23, 2018 | 69.65 | 71.37 | 69.65 | 71.37 | 3,362 | +2.39(+3.46%) |
Feb 22, 2018 | 68.98 | 68.98 | 2,404 | -0.20(-0.29%) | ||
Feb 21, 2018 | 70.04 | 70.84 | 69.00 | 69.18 | 6,404 | -0.57(-0.82%) |
Feb 20, 2018 | 70.32 | 70.43 | 69.75 | 69.75 | 3,242 | -1.93(-2.69%) |
Feb 16, 2018 | 71.68 | 71.68 | 71.68 | 0 | +0.03(+0.03%) | |
Feb 15, 2018 | 69.75 | 71.66 | 69.21 | 71.66 | 5,536 | +2.67(+3.86%) |
Feb 14, 2018 | 66.50 | 69.20 | 66.50 | 68.99 | 14,228 | +1.23(+1.81%) |
Feb 13, 2018 | 66.56 | 67.99 | 66.56 | 67.76 | 3,883 | +0.05(+0.07%) |
Feb 12, 2018 | 62.10 | 68.02 | 62.10 | 67.72 | 15,131 | +4.03(+6.33%) |
Feb 09, 2018 | 63.90 | 64.69 | 62.00 | 63.69 | 9,165 | -0.51(-0.80%) |
Feb 08, 2018 | 67.83 | 67.84 | 64.20 | 64.20 | 14,686 | -4.90(-7.08%) |
Feb 07, 2018 | 69.30 | 67.99 | 69.09 | 7,709 | +1.11(+1.63%) | |
Feb 06, 2018 | 65.64 | 67.99 | 60.01 | 67.99 | 21,220 | -0.65(-0.95%) |
Feb 05, 2018 | 74.00 | 74.00 | 67.51 | 68.64 | 18,148 | -3.76(-5.20%) |
Feb 02, 2018 | 73.60 | 73.61 | 72.40 | 72.40 | 4,381 | -2.26(-3.03%) |