Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.87 | 70.87 | 70.87 | 0 | +0.88(+1.25%) | |
Mar 28, 2018 | 71.04 | 71.04 | 69.11 | 69.99 | 688,764 | -0.71(-1.01%) |
Mar 27, 2018 | 71.38 | 71.86 | 70.55 | 70.70 | 563,615 | -0.34(-0.48%) |
Mar 26, 2018 | 70.73 | 71.25 | 70.00 | 71.04 | 415,354 | +1.27(+1.82%) |
Mar 23, 2018 | 70.26 | 70.91 | 69.63 | 69.77 | 594,080 | -0.50(-0.72%) |
Mar 22, 2018 | 72.72 | 73.08 | 70.25 | 70.27 | 809,859 | -2.88(-3.94%) |
Mar 21, 2018 | 72.77 | 73.71 | 72.33 | 73.15 | 372,273 | +0.51(+0.71%) |
Mar 20, 2018 | 73.55 | 73.68 | 72.32 | 72.64 | 473,799 | -0.82(-1.11%) |
Mar 19, 2018 | 73.21 | 73.60 | 72.87 | 73.46 | 590,191 | -0.02(-0.02%) |
Mar 16, 2018 | 72.92 | 74.37 | 72.92 | 73.48 | 999,637 | +0.52(+0.71%) |
Mar 15, 2018 | 74.96 | 75.29 | 72.93 | 72.96 | 736,195 | -2.01(-2.68%) |
Mar 14, 2018 | 76.20 | 76.20 | 74.64 | 74.96 | 551,528 | -1.06(-1.39%) |
Mar 13, 2018 | 76.58 | 76.86 | 75.87 | 76.02 | 457,169 | -0.15(-0.20%) |
Mar 12, 2018 | 76.17 | 76.84 | 76.00 | 76.17 | 735,100 | +0.23(+0.30%) |
Mar 09, 2018 | 75.77 | 76.06 | 75.47 | 75.94 | 667,075 | +0.62(+0.82%) |
Mar 08, 2018 | 75.58 | 75.87 | 74.96 | 75.32 | 475,495 | -0.13(-0.18%) |
Mar 07, 2018 | 75.95 | 75.45 | 537,446 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.86 | 75.99 | 75.14 | 75.54 | 808,973 | +0.05(+0.07%) |
Mar 05, 2018 | 74.56 | 76.25 | 74.39 | 75.49 | 564,130 | +0.50(+0.67%) |
Mar 02, 2018 | 74.06 | 75.15 | 73.67 | 74.99 | 386,704 | +0.53(+0.71%) |
Mar 01, 2018 | 74.31 | 75.30 | 73.86 | 74.46 | 508,883 | +0.21(+0.29%) |
Feb 28, 2018 | 75.38 | 76.01 | 74.24 | 74.25 | 414,736 | -0.98(-1.31%) |
Feb 27, 2018 | 75.84 | 76.42 | 75.22 | 75.23 | 400,281 | -0.65(-0.86%) |
Feb 26, 2018 | 75.53 | 76.06 | 75.19 | 75.88 | 710,429 | +0.50(+0.67%) |
Feb 23, 2018 | 74.69 | 75.42 | 74.41 | 75.38 | 431,575 | +1.09(+1.47%) |
Feb 22, 2018 | 74.15 | 74.29 | 544,347 | -0.67(-0.89%) | ||
Feb 21, 2018 | 75.24 | 75.55 | 74.93 | 74.96 | 1,096,838 | -0.30(-0.39%) |
Feb 20, 2018 | 75.24 | 75.57 | 74.87 | 75.25 | 623,871 | +0.03(+0.04%) |
Feb 16, 2018 | 75.22 | 75.22 | 75.22 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 74.73 | 75.02 | 73.71 | 75.02 | 546,433 | +0.78(+1.05%) |
Feb 14, 2018 | 72.97 | 74.30 | 72.77 | 74.24 | 556,113 | +0.99(+1.36%) |
Feb 13, 2018 | 73.95 | 74.04 | 72.70 | 73.25 | 861,959 | -0.91(-1.23%) |
Feb 12, 2018 | 73.80 | 74.46 | 72.85 | 74.16 | 946,462 | +0.93(+1.27%) |
Feb 09, 2018 | 72.91 | 73.49 | 71.39 | 73.23 | 967,805 | +0.83(+1.15%) |
Feb 08, 2018 | 73.67 | 74.67 | 72.39 | 72.40 | 1,133,168 | -0.86(-1.18%) |
Feb 07, 2018 | 73.29 | 73.86 | 72.98 | 73.26 | 854,010 | +0.03(+0.04%) |
Feb 06, 2018 | 71.15 | 73.64 | 70.93 | 73.23 | 1,232,074 | +0.48(+0.66%) |
Feb 05, 2018 | 73.46 | 75.38 | 72.06 | 72.75 | 1,302,232 | -1.59(-2.13%) |
Feb 02, 2018 | 73.54 | 75.31 | 73.54 | 74.34 | 1,132,047 | -0.18(-0.24%) |
Feb 01, 2018 | 73.69 | 75.22 | 72.78 | 74.52 | 1,406,280 | +0.35(+0.48%) |
Jan 31, 2018 | 75.98 | 76.25 | 71.48 | 74.17 | 3,299,140 | -1.39(-1.84%) |
Jan 30, 2018 | 79.49 | 79.70 | 73.26 | 75.56 | 5,983,454 | -12.50(-14.19%) |
Jan 29, 2018 | 88.49 | 89.35 | 87.72 | 88.05 | 683,990 | -0.67(-0.75%) |
Jan 26, 2018 | 88.41 | 89.01 | 87.50 | 88.72 | 445,323 | +0.30(+0.33%) |
Jan 25, 2018 | 88.51 | 88.94 | 87.84 | 88.42 | 436,066 | +0.27(+0.31%) |
Jan 24, 2018 | 88.10 | 88.91 | 87.59 | 88.15 | 410,511 | +0.35(+0.40%) |
Jan 23, 2018 | 88.46 | 89.24 | 87.53 | 87.80 | 391,058 | -0.06(-0.07%) |
Jan 22, 2018 | 87.64 | 87.89 | 86.83 | 87.86 | 476,902 | +0.53(+0.61%) |
Jan 19, 2018 | 88.14 | 88.46 | 85.91 | 87.32 | 578,730 | -0.66(-0.75%) |
Jan 18, 2018 | 87.48 | 88.47 | 87.15 | 87.98 | 602,365 | +0.50(+0.57%) |
Jan 17, 2018 | 87.37 | 87.77 | 86.68 | 87.48 | 419,581 | +0.39(+0.45%) |
Jan 16, 2018 | 89.13 | 89.78 | 86.89 | 87.08 | 546,714 | -1.66(-1.87%) |
Jan 12, 2018 | 88.74 | 88.74 | 88.74 | 0 | -1.20(-1.33%) | |
Jan 11, 2018 | 89.38 | 90.08 | 89.06 | 89.94 | 386,046 | +0.91(+1.02%) |
Jan 10, 2018 | 88.79 | 89.17 | 87.94 | 89.03 | 322,155 | +0.09(+0.10%) |
Jan 09, 2018 | 90.16 | 90.16 | 88.72 | 88.94 | 555,327 | -0.71(-0.79%) |
Jan 08, 2018 | 88.36 | 89.84 | 88.32 | 89.65 | 530,561 | +1.20(+1.36%) |
Jan 05, 2018 | 87.49 | 88.67 | 87.48 | 88.45 | 649,308 | +1.22(+1.39%) |
Jan 04, 2018 | 87.64 | 88.67 | 84.63 | 87.23 | 1,496,453 | -2.05(-2.29%) |
Jan 03, 2018 | 89.77 | 90.19 | 88.87 | 89.28 | 886,256 | +0.16(+0.18%) |