Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.76 | 68.76 | 68.76 | 0 | +0.65(+0.96%) | |
Mar 28, 2018 | 68.44 | 68.99 | 67.69 | 68.11 | 180,596 | -0.15(-0.23%) |
Mar 27, 2018 | 69.44 | 69.51 | 67.97 | 68.26 | 202,459 | -0.96(-1.39%) |
Mar 26, 2018 | 68.81 | 70.94 | 67.82 | 69.22 | 285,188 | +1.36(+2.01%) |
Mar 23, 2018 | 69.21 | 69.97 | 67.81 | 67.86 | 263,577 | -1.26(-1.82%) |
Mar 22, 2018 | 70.27 | 71.46 | 69.08 | 69.12 | 326,395 | -1.78(-2.52%) |
Mar 21, 2018 | 70.22 | 71.35 | 70.08 | 70.90 | 224,990 | +0.86(+1.23%) |
Mar 20, 2018 | 70.74 | 71.26 | 70.04 | 70.04 | 255,634 | -0.81(-1.14%) |
Mar 19, 2018 | 70.63 | 71.82 | 69.75 | 70.85 | 254,679 | -0.19(-0.27%) |
Mar 16, 2018 | 70.92 | 71.54 | 70.36 | 71.04 | 630,639 | +0.14(+0.20%) |
Mar 15, 2018 | 71.10 | 71.40 | 70.34 | 70.89 | 148,007 | +0.07(+0.09%) |
Mar 14, 2018 | 71.85 | 71.90 | 70.09 | 70.83 | 186,919 | -0.57(-0.79%) |
Mar 13, 2018 | 71.73 | 71.92 | 71.08 | 71.39 | 170,776 | -0.11(-0.15%) |
Mar 12, 2018 | 71.84 | 72.57 | 71.15 | 71.50 | 264,177 | -0.38(-0.53%) |
Mar 09, 2018 | 70.57 | 71.97 | 70.22 | 71.88 | 423,563 | +1.93(+2.76%) |
Mar 08, 2018 | 70.49 | 70.76 | 68.50 | 69.95 | 419,228 | -0.09(-0.12%) |
Mar 07, 2018 | 69.38 | 70.49 | 68.92 | 70.04 | 443,727 | +0.32(+0.45%) |
Mar 06, 2018 | 69.08 | 69.85 | 68.40 | 69.72 | 286,548 | +1.22(+1.78%) |
Mar 05, 2018 | 67.28 | 68.69 | 66.50 | 68.50 | 615,105 | +1.03(+1.52%) |
Mar 02, 2018 | 67.07 | 67.68 | 65.79 | 67.48 | 429,310 | -0.08(-0.11%) |
Mar 01, 2018 | 68.06 | 68.62 | 66.82 | 67.55 | 487,666 | -0.41(-0.61%) |
Feb 28, 2018 | 68.68 | 69.62 | 67.90 | 67.97 | 302,178 | -0.75(-1.09%) |
Feb 27, 2018 | 69.81 | 70.10 | 68.67 | 68.72 | 375,768 | -1.13(-1.62%) |
Feb 26, 2018 | 70.10 | 70.44 | 69.43 | 69.85 | 483,506 | -0.11(-0.15%) |
Feb 23, 2018 | 70.77 | 71.00 | 69.49 | 69.95 | 317,488 | -0.35(-0.49%) |
Feb 22, 2018 | 71.27 | 71.82 | 70.15 | 70.30 | 410,321 | -0.48(-0.68%) |
Feb 21, 2018 | 70.16 | 71.72 | 70.12 | 70.78 | 487,398 | +0.24(+0.34%) |
Feb 20, 2018 | 71.02 | 71.86 | 70.47 | 70.54 | 520,593 | -0.39(-0.55%) |
Feb 16, 2018 | 70.93 | 70.93 | 70.93 | 0 | +1.14(+1.64%) | |
Feb 15, 2018 | 69.63 | 70.33 | 68.84 | 69.79 | 387,762 | +0.60(+0.87%) |
Feb 14, 2018 | 66.29 | 69.36 | 66.26 | 69.18 | 709,607 | +2.25(+3.36%) |
Feb 13, 2018 | 68.09 | 68.84 | 66.22 | 66.93 | 1,212,088 | -1.38(-2.02%) |
Feb 12, 2018 | 68.27 | 69.25 | 67.82 | 68.31 | 1,447,991 | -0.28(-0.41%) |
Feb 09, 2018 | 72.07 | 72.74 | 68.27 | 68.59 | 3,172,955 | -10.83(-13.64%) |
Feb 08, 2018 | 74.22 | 85.52 | 74.22 | 79.42 | 6,691,697 | +5.52(+7.46%) |
Feb 07, 2018 | 75.92 | 77.05 | 72.45 | 73.91 | 1,368,056 | -1.71(-2.27%) |
Feb 06, 2018 | 74.85 | 77.65 | 72.92 | 75.62 | 1,431,325 | -1.04(-1.36%) |
Feb 05, 2018 | 77.34 | 79.56 | 75.72 | 76.66 | 1,127,770 | -1.65(-2.10%) |
Feb 02, 2018 | 77.15 | 80.17 | 76.19 | 78.31 | 1,218,989 | +0.41(+0.53%) |
Feb 01, 2018 | 73.65 | 78.39 | 73.65 | 77.90 | 1,611,241 | +3.66(+4.93%) |
Jan 31, 2018 | 71.47 | 75.55 | 70.24 | 74.24 | 1,858,154 | +3.32(+4.69%) |
Jan 30, 2018 | 71.44 | 71.84 | 70.14 | 70.92 | 411,845 | -0.96(-1.33%) |
Jan 29, 2018 | 72.59 | 73.72 | 71.85 | 71.88 | 386,227 | -0.86(-1.18%) |
Jan 26, 2018 | 71.10 | 73.11 | 70.11 | 72.74 | 637,282 | +2.24(+3.18%) |
Jan 25, 2018 | 71.45 | 71.53 | 69.08 | 70.50 | 727,999 | -0.63(-0.89%) |
Jan 24, 2018 | 72.25 | 72.26 | 69.18 | 71.13 | 843,926 | -0.61(-0.85%) |
Jan 23, 2018 | 75.66 | 77.04 | 71.20 | 71.74 | 1,697,465 | -5.85(-7.54%) |
Jan 22, 2018 | 76.65 | 77.62 | 76.38 | 77.59 | 521,187 | +0.50(+0.65%) |
Jan 19, 2018 | 75.83 | 77.14 | 75.58 | 77.10 | 479,610 | +1.12(+1.47%) |
Jan 18, 2018 | 76.88 | 77.31 | 75.79 | 75.97 | 263,651 | -0.79(-1.02%) |
Jan 17, 2018 | 77.69 | 77.95 | 76.42 | 76.76 | 295,013 | -0.61(-0.79%) |
Jan 16, 2018 | 79.94 | 80.37 | 77.33 | 77.37 | 332,256 | -2.51(-3.14%) |
Jan 12, 2018 | 79.88 | 79.88 | 79.88 | 0 | +0.73(+0.92%) | |
Jan 11, 2018 | 76.88 | 79.16 | 76.88 | 79.15 | 416,396 | +2.55(+3.33%) |
Jan 10, 2018 | 76.74 | 76.61 | 666,056 | +0.78(+1.02%) | ||
Jan 09, 2018 | 76.87 | 76.97 | 75.34 | 75.83 | 242,170 | -1.07(-1.39%) |
Jan 08, 2018 | 76.24 | 77.48 | 76.20 | 76.90 | 484,053 | +0.57(+0.75%) |
Jan 05, 2018 | 76.06 | 76.48 | 75.73 | 76.33 | 313,991 | +0.74(+0.98%) |
Jan 04, 2018 | 74.51 | 75.81 | 74.21 | 75.59 | 389,843 | +1.31(+1.77%) |
Jan 03, 2018 | 73.66 | 74.53 | 73.55 | 74.28 | 486,352 | +0.61(+0.83%) |