Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.46 | 67.46 | 67.46 | 0 | +0.96(+1.44%) | |
Mar 28, 2018 | 67.51 | 67.82 | 65.73 | 66.50 | 1,296,420 | -0.85(-1.26%) |
Mar 27, 2018 | 68.68 | 68.68 | 66.31 | 67.35 | 692,926 | -0.73(-1.08%) |
Mar 26, 2018 | 64.68 | 68.46 | 64.68 | 68.09 | 2,306,891 | +4.92(+7.79%) |
Mar 23, 2018 | 68.31 | 68.69 | 63.13 | 63.16 | 1,252,801 | -5.32(-7.77%) |
Mar 22, 2018 | 71.84 | 71.99 | 68.36 | 68.49 | 564,601 | -4.36(-5.99%) |
Mar 21, 2018 | 73.48 | 74.01 | 72.50 | 72.85 | 603,884 | -0.40(-0.55%) |
Mar 20, 2018 | 74.77 | 75.11 | 72.99 | 73.25 | 418,981 | -1.45(-1.94%) |
Mar 19, 2018 | 75.11 | 75.41 | 73.44 | 74.70 | 299,274 | -0.81(-1.08%) |
Mar 16, 2018 | 75.43 | 76.42 | 75.10 | 75.51 | 354,324 | +0.23(+0.31%) |
Mar 15, 2018 | 75.14 | 76.14 | 74.80 | 75.28 | 162,433 | +0.25(+0.34%) |
Mar 14, 2018 | 76.00 | 76.00 | 74.33 | 75.02 | 148,148 | -0.53(-0.70%) |
Mar 13, 2018 | 76.80 | 77.07 | 75.26 | 75.55 | 167,414 | -0.77(-1.01%) |
Mar 12, 2018 | 76.20 | 77.00 | 75.73 | 76.33 | 136,288 | +0.30(+0.40%) |
Mar 09, 2018 | 75.06 | 76.10 | 74.48 | 76.02 | 187,338 | +1.86(+2.51%) |
Mar 08, 2018 | 74.73 | 74.85 | 73.51 | 74.16 | 142,965 | +0.20(+0.26%) |
Mar 07, 2018 | 74.29 | 73.97 | 290,697 | +0.71(+0.97%) | ||
Mar 06, 2018 | 73.22 | 75.46 | 71.73 | 73.26 | 296,658 | +0.68(+0.94%) |
Mar 05, 2018 | 71.41 | 73.15 | 71.41 | 72.57 | 261,844 | +0.46(+0.64%) |
Mar 02, 2018 | 68.83 | 72.28 | 68.67 | 72.11 | 364,096 | +2.24(+3.21%) |
Mar 01, 2018 | 70.98 | 71.79 | 68.81 | 69.87 | 467,967 | -1.25(-1.76%) |
Feb 28, 2018 | 72.97 | 73.11 | 71.06 | 71.12 | 402,086 | -1.69(-2.32%) |
Feb 27, 2018 | 72.97 | 73.95 | 72.74 | 72.82 | 326,009 | -0.30(-0.41%) |
Feb 26, 2018 | 72.01 | 73.28 | 71.42 | 73.12 | 303,036 | +1.36(+1.89%) |
Feb 23, 2018 | 71.44 | 72.02 | 70.86 | 71.76 | 201,378 | +0.98(+1.38%) |
Feb 22, 2018 | 72.39 | 73.11 | 70.67 | 70.78 | 423,660 | -1.20(-1.67%) |
Feb 21, 2018 | 72.90 | 74.02 | 71.94 | 71.98 | 477,790 | -0.66(-0.92%) |
Feb 20, 2018 | 70.77 | 73.22 | 70.77 | 72.65 | 345,678 | +1.06(+1.48%) |
Feb 16, 2018 | 71.59 | 71.59 | 71.59 | 0 | -0.83(-1.15%) | |
Feb 15, 2018 | 72.84 | 73.36 | 71.95 | 72.42 | 496,109 | +0.23(+0.31%) |
Feb 14, 2018 | 67.16 | 72.29 | 67.13 | 72.20 | 765,652 | +4.17(+6.12%) |
Feb 13, 2018 | 67.51 | 68.66 | 67.48 | 68.03 | 606,704 | -0.21(-0.30%) |
Feb 12, 2018 | 66.78 | 68.70 | 66.19 | 68.24 | 413,397 | +2.01(+3.04%) |
Feb 09, 2018 | 66.49 | 67.39 | 64.78 | 66.22 | 582,532 | +0.82(+1.26%) |
Feb 08, 2018 | 69.74 | 70.19 | 65.32 | 65.40 | 695,135 | -4.32(-6.20%) |
Feb 07, 2018 | 70.65 | 71.75 | 69.70 | 69.72 | 597,293 | -1.46(-2.05%) |
Feb 06, 2018 | 67.07 | 71.62 | 66.50 | 71.18 | 801,138 | +1.29(+1.85%) |
Feb 05, 2018 | 71.66 | 72.87 | 69.46 | 69.89 | 438,918 | -2.85(-3.91%) |
Feb 02, 2018 | 73.27 | 74.59 | 72.38 | 72.74 | 444,233 | -0.91(-1.23%) |
Feb 01, 2018 | 78.82 | 78.82 | 72.16 | 73.65 | 1,813,306 | -9.25(-11.16%) |
Jan 31, 2018 | 84.68 | 85.08 | 82.90 | 82.90 | 351,434 | -1.16(-1.38%) |
Jan 30, 2018 | 83.00 | 84.77 | 82.49 | 84.06 | 287,482 | +0.57(+0.68%) |
Jan 29, 2018 | 83.06 | 84.09 | 83.06 | 83.49 | 129,780 | +0.07(+0.08%) |
Jan 26, 2018 | 83.03 | 83.51 | 82.28 | 83.43 | 137,265 | +0.65(+0.78%) |
Jan 25, 2018 | 83.16 | 83.19 | 81.97 | 82.78 | 173,232 | -0.03(-0.04%) |
Jan 24, 2018 | 84.28 | 84.73 | 82.55 | 82.81 | 206,786 | -0.94(-1.12%) |
Jan 23, 2018 | 83.68 | 84.01 | 82.40 | 83.75 | 186,934 | -0.31(-0.37%) |
Jan 22, 2018 | 84.63 | 84.63 | 83.33 | 84.06 | 176,536 | -1.02(-1.20%) |
Jan 19, 2018 | 82.76 | 85.22 | 82.51 | 85.08 | 290,990 | +2.36(+2.85%) |
Jan 18, 2018 | 82.82 | 83.26 | 81.90 | 82.72 | 270,335 | -0.29(-0.35%) |
Jan 17, 2018 | 82.92 | 83.75 | 82.16 | 83.01 | 245,158 | +0.67(+0.81%) |
Jan 16, 2018 | 84.38 | 84.43 | 81.92 | 82.35 | 243,462 | -1.42(-1.69%) |
Jan 12, 2018 | 83.77 | 83.77 | 83.77 | 0 | +1.67(+2.04%) | |
Jan 11, 2018 | 80.45 | 82.14 | 80.08 | 82.10 | 177,171 | +1.75(+2.18%) |
Jan 10, 2018 | 80.02 | 80.34 | 178,448 | -0.69(-0.86%) | ||
Jan 09, 2018 | 82.00 | 82.17 | 80.79 | 81.04 | 305,358 | -1.05(-1.27%) |
Jan 08, 2018 | 80.63 | 82.86 | 79.80 | 82.09 | 291,007 | +1.14(+1.41%) |
Jan 05, 2018 | 80.03 | 81.01 | 79.93 | 80.94 | 219,693 | +1.14(+1.43%) |
Jan 04, 2018 | 78.20 | 80.03 | 77.87 | 79.80 | 626,659 | +2.26(+2.91%) |
Jan 03, 2018 | 77.97 | 76.93 | 77.54 | 192,428 | +0.28(+0.37%) |