Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 66.08 | 66.08 | 66.08 | 0 | +1.27(+1.96%) | |
Mar 28, 2018 | 65.03 | 65.44 | 64.58 | 64.81 | 115,792 | -0.36(-0.56%) |
Mar 27, 2018 | 65.53 | 65.87 | 64.90 | 65.17 | 359,020 | -0.09(-0.14%) |
Mar 26, 2018 | 64.58 | 65.44 | 64.04 | 65.26 | 132,244 | +1.72(+2.71%) |
Mar 23, 2018 | 65.35 | 66.03 | 63.54 | 63.54 | 161,227 | -1.59(-2.44%) |
Mar 22, 2018 | 66.39 | 67.07 | 65.03 | 65.12 | 190,157 | -1.95(-2.91%) |
Mar 21, 2018 | 66.71 | 67.66 | 66.67 | 67.07 | 129,724 | +0.45(+0.68%) |
Mar 20, 2018 | 67.16 | 67.44 | 66.58 | 66.62 | 118,714 | -0.45(-0.68%) |
Mar 19, 2018 | 66.76 | 67.12 | 66.03 | 67.07 | 172,734 | +0.23(+0.34%) |
Mar 16, 2018 | 66.21 | 67.25 | 66.12 | 66.85 | 399,541 | +0.59(+0.89%) |
Mar 15, 2018 | 67.07 | 67.36 | 66.03 | 66.26 | 121,404 | -0.41(-0.61%) |
Mar 14, 2018 | 67.30 | 67.44 | 66.35 | 66.67 | 129,304 | -0.32(-0.47%) |
Mar 13, 2018 | 67.98 | 68.34 | 66.85 | 66.98 | 248,565 | -0.54(-0.81%) |
Mar 12, 2018 | 67.62 | 68.34 | 67.16 | 67.53 | 265,261 | -0.05(-0.07%) |
Mar 09, 2018 | 66.58 | 68.16 | 66.03 | 67.57 | 246,147 | +1.54(+2.33%) |
Mar 08, 2018 | 66.21 | 66.66 | 65.31 | 66.03 | 180,538 | -0.05(-0.07%) |
Mar 07, 2018 | 66.21 | 66.08 | 192,088 | +0.77(+1.18%) | ||
Mar 06, 2018 | 64.31 | 65.40 | 63.95 | 65.31 | 227,909 | +1.40(+2.20%) |
Mar 05, 2018 | 63.81 | 64.31 | 62.99 | 63.90 | 162,503 | -0.23(-0.35%) |
Mar 02, 2018 | 62.22 | 64.26 | 61.82 | 64.13 | 226,915 | +1.59(+2.54%) |
Mar 01, 2018 | 63.67 | 63.90 | 62.22 | 62.54 | 249,575 | -1.27(-1.99%) |
Feb 28, 2018 | 65.58 | 65.67 | 63.81 | 63.81 | 271,617 | -1.45(-2.22%) |
Feb 27, 2018 | 66.58 | 66.78 | 65.26 | 65.26 | 225,264 | -1.18(-1.77%) |
Feb 26, 2018 | 67.16 | 67.16 | 65.80 | 66.44 | 226,345 | -0.50(-0.74%) |
Feb 23, 2018 | 66.94 | 67.07 | 65.76 | 66.94 | 193,548 | +0.59(+0.89%) |
Feb 22, 2018 | 66.08 | 67.14 | 65.83 | 66.35 | 312,797 | +0.82(+1.24%) |
Feb 21, 2018 | 65.17 | 67.30 | 64.90 | 65.53 | 294,029 | +0.68(+1.05%) |
Feb 20, 2018 | 65.08 | 66.08 | 64.72 | 64.85 | 310,092 | -0.54(-0.83%) |
Feb 16, 2018 | 65.40 | 65.40 | 65.40 | 0 | +0.23(+0.35%) | |
Feb 15, 2018 | 64.54 | 65.31 | 64.08 | 65.17 | 403,492 | +1.13(+1.77%) |
Feb 14, 2018 | 62.81 | 64.63 | 62.50 | 64.04 | 369,615 | +0.82(+1.29%) |
Feb 13, 2018 | 62.59 | 63.40 | 62.43 | 63.22 | 225,117 | +0.41(+0.65%) |
Feb 12, 2018 | 63.45 | 63.63 | 62.32 | 62.82 | 628,957 | -0.23(-0.36%) |
Feb 09, 2018 | 62.36 | 63.63 | 61.15 | 63.04 | 376,862 | +1.44(+2.34%) |
Feb 08, 2018 | 63.45 | 63.76 | 61.60 | 61.60 | 581,868 | -1.67(-2.64%) |
Feb 07, 2018 | 62.41 | 63.72 | 62.41 | 63.27 | 289,843 | +0.77(+1.23%) |
Feb 06, 2018 | 61.82 | 63.67 | 61.51 | 62.50 | 578,023 | -1.58(-2.46%) |
Feb 05, 2018 | 66.29 | 66.74 | 63.20 | 64.08 | 260,817 | -2.89(-4.31%) |
Feb 02, 2018 | 67.69 | 67.78 | 66.38 | 66.97 | 457,133 | -0.81(-1.20%) |
Feb 01, 2018 | 66.33 | 67.87 | 65.84 | 67.78 | 398,987 | +1.22(+1.83%) |
Jan 31, 2018 | 67.51 | 67.73 | 65.88 | 66.56 | 311,299 | -0.72(-1.07%) |
Jan 30, 2018 | 66.83 | 67.46 | 66.83 | 67.28 | 235,247 | -0.23(-0.33%) |
Jan 29, 2018 | 67.42 | 67.96 | 67.06 | 67.51 | 382,306 | +0.09(+0.13%) |
Jan 26, 2018 | 66.83 | 68.00 | 66.52 | 67.42 | 390,984 | +1.22(+1.84%) |
Jan 25, 2018 | 67.15 | 67.15 | 64.35 | 66.20 | 574,953 | +1.90(+2.95%) |
Jan 24, 2018 | 64.39 | 65.12 | 63.67 | 64.30 | 241,331 | +0.50(+0.78%) |
Jan 23, 2018 | 63.72 | 64.28 | 63.54 | 63.81 | 212,102 | +0.00(+0.00%) |
Jan 22, 2018 | 64.21 | 64.21 | 62.91 | 63.81 | 277,250 | -0.41(-0.63%) |
Jan 19, 2018 | 63.58 | 64.76 | 63.58 | 64.21 | 256,613 | +0.86(+1.35%) |
Jan 18, 2018 | 63.31 | 63.67 | 63.09 | 63.36 | 160,413 | +0.18(+0.29%) |
Jan 17, 2018 | 63.90 | 63.90 | 62.95 | 63.18 | 254,677 | -0.23(-0.36%) |
Jan 16, 2018 | 63.76 | 64.48 | 63.27 | 63.40 | 336,658 | +0.05(+0.07%) |
Jan 12, 2018 | 63.36 | 63.36 | 63.36 | 0 | -0.72(-1.13%) | |
Jan 11, 2018 | 62.86 | 64.17 | 62.54 | 64.08 | 292,742 | +1.49(+2.38%) |
Jan 10, 2018 | 63.49 | 63.58 | 61.98 | 62.59 | 406,863 | -1.13(-1.77%) |
Jan 09, 2018 | 64.30 | 64.62 | 63.54 | 63.72 | 592,177 | +0.54(+0.86%) |
Jan 08, 2018 | 63.45 | 63.60 | 62.72 | 63.18 | 330,582 | -0.36(-0.57%) |
Jan 05, 2018 | 63.18 | 63.81 | 62.86 | 63.54 | 310,900 | +0.50(+0.79%) |
Jan 04, 2018 | 62.86 | 63.40 | 62.36 | 63.04 | 165,206 | +0.41(+0.65%) |
Jan 03, 2018 | 61.24 | 62.82 | 61.01 | 62.63 | 374,321 | +1.31(+2.13%) |