Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 62.95 | 62.95 | 62.95 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.35 | 60.56 | 61.40 | 332,514 | -0.68(-1.10%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.70 | 62.08 | 338,227 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,852 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.25 | 62.75 | 62.78 | 358,926 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.05 | 66.60 | 66.66 | 349,185 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,919 | +0.79(+1.16%) |
Mar 20, 2018 | 68.45 | 68.89 | 67.88 | 68.11 | 259,693 | -0.34(-0.49%) |
Mar 19, 2018 | 69.24 | 69.35 | 67.32 | 68.44 | 289,617 | -1.16(-1.67%) |
Mar 16, 2018 | 70.35 | 70.43 | 68.83 | 69.60 | 706,307 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.60 | 68.67 | 70.48 | 541,167 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.96 | 414,533 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.01 | 69.21 | 415,565 | -0.77(-1.10%) |
Mar 12, 2018 | 70.95 | 71.59 | 69.91 | 69.98 | 252,428 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.15 | 68.88 | 70.60 | 428,726 | +1.54(+2.23%) |
Mar 08, 2018 | 69.23 | 69.46 | 68.43 | 69.06 | 270,350 | +0.21(+0.30%) |
Mar 07, 2018 | 68.37 | 69.84 | 68.27 | 68.86 | 441,786 | -0.22(-0.31%) |
Mar 06, 2018 | 66.47 | 69.25 | 66.21 | 69.07 | 480,109 | +2.98(+4.50%) |
Mar 05, 2018 | 65.72 | 66.84 | 65.49 | 66.10 | 464,305 | +0.14(+0.21%) |
Mar 02, 2018 | 64.46 | 66.21 | 64.14 | 65.96 | 259,759 | +0.82(+1.26%) |
Mar 01, 2018 | 65.44 | 66.36 | 64.15 | 65.14 | 299,867 | -0.20(-0.30%) |
Feb 28, 2018 | 66.31 | 66.93 | 65.34 | 65.34 | 341,731 | -0.37(-0.57%) |
Feb 27, 2018 | 66.62 | 67.34 | 65.71 | 65.71 | 808,153 | -0.80(-1.20%) |
Feb 26, 2018 | 66.22 | 66.87 | 65.83 | 66.51 | 368,635 | +0.28(+0.42%) |
Feb 23, 2018 | 66.27 | 66.90 | 65.36 | 66.24 | 307,393 | +0.73(+1.11%) |
Feb 22, 2018 | 65.51 | 397,857 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.66 | 66.97 | 65.88 | 66.27 | 497,316 | -0.05(-0.07%) |
Feb 20, 2018 | 64.05 | 67.45 | 63.92 | 66.32 | 558,053 | +1.73(+2.68%) |
Feb 16, 2018 | 64.59 | 64.59 | 64.59 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.46 | 65.85 | 63.90 | 65.67 | 301,493 | +0.91(+1.40%) |
Feb 14, 2018 | 62.94 | 65.15 | 62.92 | 64.77 | 379,905 | +1.36(+2.14%) |
Feb 13, 2018 | 63.99 | 64.11 | 62.53 | 63.41 | 471,023 | -0.79(-1.23%) |
Feb 12, 2018 | 64.19 | 64.82 | 63.22 | 64.20 | 488,364 | +0.65(+1.02%) |
Feb 09, 2018 | 62.61 | 64.30 | 61.05 | 63.55 | 730,101 | +2.07(+3.37%) |
Feb 08, 2018 | 63.89 | 64.53 | 61.59 | 61.48 | 588,049 | -2.34(-3.67%) |
Feb 07, 2018 | 65.58 | 65.58 | 63.55 | 63.82 | 541,672 | -2.22(-3.36%) |
Feb 06, 2018 | 63.31 | 66.59 | 62.40 | 66.04 | 602,751 | +1.01(+1.56%) |
Feb 05, 2018 | 67.47 | 68.77 | 64.68 | 65.02 | 730,531 | -3.64(-5.29%) |
Feb 02, 2018 | 70.91 | 71.72 | 68.29 | 68.66 | 429,875 | -3.08(-4.30%) |
Feb 01, 2018 | 69.59 | 72.71 | 69.59 | 71.74 | 477,948 | +1.67(+2.38%) |
Jan 31, 2018 | 71.67 | 74.38 | 68.19 | 70.08 | 781,442 | -1.10(-1.55%) |
Jan 30, 2018 | 71.65 | 73.29 | 70.82 | 71.18 | 583,949 | -1.88(-2.58%) |
Jan 29, 2018 | 72.48 | 73.32 | 70.75 | 73.06 | 488,900 | +0.50(+0.69%) |
Jan 26, 2018 | 71.78 | 72.66 | 71.34 | 72.56 | 338,078 | +1.54(+2.16%) |
Jan 25, 2018 | 74.89 | 74.89 | 70.79 | 71.02 | 459,026 | -2.64(-3.58%) |
Jan 24, 2018 | 76.04 | 76.11 | 72.81 | 73.66 | 430,958 | -2.30(-3.02%) |
Jan 23, 2018 | 75.91 | 76.84 | 75.05 | 75.96 | 328,884 | +0.47(+0.63%) |
Jan 22, 2018 | 76.19 | 76.51 | 75.14 | 75.49 | 517,367 | -0.90(-1.17%) |
Jan 19, 2018 | 74.67 | 76.60 | 74.27 | 76.38 | 603,721 | +1.92(+2.58%) |
Jan 18, 2018 | 73.89 | 75.65 | 73.80 | 74.46 | 611,964 | +0.56(+0.76%) |
Jan 17, 2018 | 71.56 | 73.90 | 71.16 | 73.90 | 664,678 | +3.12(+4.41%) |
Jan 16, 2018 | 70.87 | 71.52 | 70.13 | 70.78 | 447,386 | +0.60(+0.86%) |
Jan 12, 2018 | 70.18 | 70.18 | 70.18 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.78 | 69.88 | 67.78 | 69.57 | 529,320 | +2.31(+3.43%) |
Jan 10, 2018 | 67.32 | 68.09 | 66.57 | 67.26 | 596,685 | -0.72(-1.06%) |
Jan 09, 2018 | 70.89 | 71.02 | 67.86 | 67.98 | 529,791 | -2.60(-3.69%) |
Jan 08, 2018 | 70.74 | 71.56 | 69.97 | 70.58 | 514,359 | -0.21(-0.29%) |
Jan 05, 2018 | 67.08 | 70.96 | 66.81 | 70.79 | 670,773 | +3.83(+5.72%) |
Jan 04, 2018 | 67.88 | 68.38 | 66.26 | 66.95 | 856,067 | -0.95(-1.39%) |
Jan 03, 2018 | 68.78 | 69.23 | 67.59 | 67.90 | 507,637 | -0.48(-0.71%) |