Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.72 | 61.72 | 61.72 | 0 | +1.80(+3.01%) | |
Mar 28, 2018 | 59.35 | 61.47 | 58.83 | 59.92 | 252,772 | +0.77(+1.31%) |
Mar 27, 2018 | 60.58 | 61.35 | 58.81 | 59.15 | 176,748 | -1.39(-2.29%) |
Mar 26, 2018 | 61.24 | 61.55 | 59.43 | 60.53 | 228,378 | +0.02(+0.03%) |
Mar 23, 2018 | 61.42 | 61.91 | 60.17 | 60.52 | 353,319 | -0.74(-1.20%) |
Mar 22, 2018 | 59.80 | 61.73 | 59.72 | 61.25 | 532,789 | +0.70(+1.15%) |
Mar 21, 2018 | 60.43 | 61.57 | 59.93 | 60.55 | 729,793 | -1.22(-1.97%) |
Mar 20, 2018 | 64.62 | 64.62 | 58.09 | 61.77 | 2,001,146 | -7.17(-10.40%) |
Mar 19, 2018 | 68.92 | 69.53 | 67.35 | 68.94 | 159,494 | +0.12(+0.18%) |
Mar 16, 2018 | 68.26 | 69.43 | 68.08 | 68.82 | 336,411 | +0.64(+0.94%) |
Mar 15, 2018 | 70.22 | 70.22 | 67.90 | 68.18 | 131,546 | -1.78(-2.54%) |
Mar 14, 2018 | 71.59 | 71.59 | 69.65 | 69.95 | 149,219 | -0.64(-0.91%) |
Mar 13, 2018 | 71.13 | 71.85 | 70.35 | 70.59 | 141,990 | -0.09(-0.12%) |
Mar 12, 2018 | 70.18 | 71.33 | 69.98 | 70.68 | 168,660 | +0.31(+0.44%) |
Mar 09, 2018 | 69.49 | 70.91 | 69.03 | 70.37 | 147,821 | +1.38(+2.00%) |
Mar 08, 2018 | 69.40 | 69.50 | 68.24 | 68.99 | 343,268 | -0.21(-0.30%) |
Mar 07, 2018 | 69.52 | 69.20 | 147,906 | -0.41(-0.58%) | ||
Mar 06, 2018 | 67.96 | 70.00 | 67.54 | 69.60 | 217,668 | +2.13(+3.16%) |
Mar 05, 2018 | 64.70 | 67.76 | 64.17 | 67.47 | 328,405 | +2.32(+3.57%) |
Mar 02, 2018 | 63.07 | 65.51 | 62.66 | 65.14 | 269,998 | +1.57(+2.47%) |
Mar 01, 2018 | 65.31 | 65.88 | 62.68 | 63.58 | 538,358 | -1.45(-2.24%) |
Feb 28, 2018 | 68.18 | 68.21 | 64.96 | 65.03 | 320,748 | -3.14(-4.60%) |
Feb 27, 2018 | 71.15 | 71.85 | 68.08 | 68.17 | 249,503 | -2.83(-3.99%) |
Feb 26, 2018 | 71.66 | 71.66 | 70.24 | 71.00 | 222,350 | -0.21(-0.29%) |
Feb 23, 2018 | 71.17 | 71.48 | 69.81 | 71.21 | 140,653 | +0.52(+0.73%) |
Feb 22, 2018 | 70.69 | 204,892 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.56 | 72.93 | 70.15 | 70.26 | 210,071 | +0.05(+0.07%) |
Feb 20, 2018 | 71.23 | 72.99 | 70.08 | 70.21 | 201,409 | -1.42(-1.98%) |
Feb 16, 2018 | 71.63 | 71.63 | 71.63 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.21 | 73.21 | 70.89 | 71.77 | 174,929 | -0.27(-0.38%) |
Feb 14, 2018 | 70.23 | 72.52 | 69.66 | 72.05 | 213,851 | +1.25(+1.77%) |
Feb 13, 2018 | 73.16 | 73.26 | 69.80 | 70.79 | 269,620 | -2.47(-3.37%) |
Feb 12, 2018 | 73.07 | 74.45 | 70.84 | 73.26 | 273,575 | +0.66(+0.91%) |
Feb 09, 2018 | 71.90 | 73.43 | 69.71 | 72.60 | 431,680 | +1.97(+2.79%) |
Feb 08, 2018 | 70.59 | 74.52 | 70.49 | 70.63 | 739,207 | +2.06(+3.01%) |
Feb 07, 2018 | 66.96 | 70.27 | 66.50 | 68.57 | 643,659 | +1.36(+2.03%) |
Feb 06, 2018 | 62.37 | 67.38 | 61.82 | 67.21 | 355,334 | +3.18(+4.97%) |
Feb 05, 2018 | 67.43 | 68.22 | 63.72 | 64.03 | 290,272 | -3.93(-5.78%) |
Feb 02, 2018 | 72.16 | 72.16 | 67.81 | 67.95 | 274,598 | -4.61(-6.36%) |
Feb 01, 2018 | 73.54 | 73.54 | 71.20 | 72.56 | 230,529 | -1.28(-1.73%) |
Jan 31, 2018 | 75.16 | 75.50 | 72.61 | 73.84 | 264,699 | -0.83(-1.11%) |
Jan 30, 2018 | 74.94 | 75.25 | 73.78 | 74.67 | 191,680 | -0.34(-0.45%) |
Jan 29, 2018 | 75.30 | 76.23 | 74.81 | 75.01 | 123,379 | -0.56(-0.75%) |
Jan 26, 2018 | 74.85 | 75.88 | 74.22 | 75.58 | 109,896 | +0.99(+1.33%) |
Jan 25, 2018 | 75.21 | 75.43 | 73.66 | 74.59 | 97,440 | -0.14(-0.19%) |
Jan 24, 2018 | 74.64 | 75.41 | 73.64 | 74.73 | 156,569 | +0.33(+0.44%) |
Jan 23, 2018 | 75.73 | 76.38 | 73.19 | 74.40 | 193,896 | -1.69(-2.23%) |
Jan 22, 2018 | 74.83 | 76.09 | 74.68 | 76.09 | 126,394 | +1.28(+1.71%) |
Jan 19, 2018 | 73.75 | 75.35 | 72.86 | 74.81 | 131,425 | +1.34(+1.82%) |
Jan 18, 2018 | 73.91 | 74.53 | 72.97 | 73.48 | 155,970 | -0.56(-0.76%) |
Jan 17, 2018 | 75.30 | 75.30 | 73.64 | 74.04 | 151,959 | -0.96(-1.28%) |
Jan 16, 2018 | 78.51 | 79.04 | 74.57 | 75.00 | 219,768 | -2.63(-3.38%) |
Jan 12, 2018 | 77.63 | 77.63 | 77.63 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.86 | 76.33 | 73.57 | 75.87 | 199,075 | +2.06(+2.79%) |
Jan 10, 2018 | 74.73 | 75.69 | 73.74 | 73.81 | 236,351 | -1.04(-1.40%) |
Jan 09, 2018 | 74.45 | 75.69 | 72.85 | 74.85 | 300,782 | +0.90(+1.22%) |
Jan 08, 2018 | 72.29 | 74.24 | 71.96 | 73.95 | 195,396 | +2.03(+2.83%) |
Jan 05, 2018 | 69.09 | 72.21 | 69.00 | 71.91 | 307,943 | +2.97(+4.31%) |
Jan 04, 2018 | 68.25 | 69.65 | 67.11 | 68.94 | 351,544 | +0.83(+1.22%) |
Jan 03, 2018 | 68.01 | 68.34 | 66.86 | 68.11 | 205,910 | -0.14(-0.21%) |