Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.90 | 77.90 | 77.90 | 0 | +2.35(+3.11%) | |
Mar 28, 2018 | 75.49 | 77.22 | 74.83 | 75.55 | 569,482 | -0.95(-1.24%) |
Mar 27, 2018 | 79.76 | 79.76 | 75.88 | 76.50 | 747,715 | -2.57(-3.26%) |
Mar 26, 2018 | 79.82 | 81.12 | 76.17 | 79.08 | 825,959 | +1.77(+2.29%) |
Mar 23, 2018 | 80.85 | 81.25 | 76.53 | 77.31 | 1,064,779 | -3.91(-4.81%) |
Mar 22, 2018 | 81.50 | 82.99 | 78.53 | 81.21 | 1,383,503 | -2.39(-2.86%) |
Mar 21, 2018 | 80.96 | 83.98 | 80.23 | 83.61 | 1,283,034 | +2.65(+3.27%) |
Mar 20, 2018 | 78.18 | 81.40 | 77.82 | 80.96 | 767,218 | +3.23(+4.15%) |
Mar 19, 2018 | 76.81 | 78.45 | 75.23 | 77.73 | 701,381 | -0.40(-0.51%) |
Mar 16, 2018 | 80.04 | 80.51 | 76.73 | 78.13 | 1,335,395 | -1.73(-2.17%) |
Mar 15, 2018 | 79.69 | 79.93 | 77.77 | 79.86 | 949,892 | +0.96(+1.22%) |
Mar 14, 2018 | 78.47 | 79.99 | 78.47 | 78.90 | 676,216 | +1.17(+1.50%) |
Mar 13, 2018 | 79.38 | 81.54 | 77.25 | 77.73 | 1,276,516 | -0.87(-1.11%) |
Mar 12, 2018 | 80.55 | 83.21 | 77.95 | 78.60 | 1,887,688 | -1.74(-2.17%) |
Mar 09, 2018 | 76.97 | 82.42 | 75.52 | 80.34 | 2,257,620 | +3.76(+4.91%) |
Mar 08, 2018 | 73.03 | 77.04 | 72.53 | 76.58 | 1,428,618 | +4.23(+5.85%) |
Mar 07, 2018 | 72.37 | 72.35 | 2,182,087 | -1.02(-1.40%) | ||
Mar 06, 2018 | 75.01 | 75.68 | 71.38 | 73.37 | 934,773 | +0.95(+1.31%) |
Mar 05, 2018 | 72.86 | 73.11 | 70.72 | 72.42 | 676,364 | -1.13(-1.54%) |
Mar 02, 2018 | 69.68 | 74.23 | 69.23 | 73.56 | 834,629 | +2.83(+4.00%) |
Mar 01, 2018 | 71.15 | 73.09 | 69.23 | 70.73 | 1,053,178 | -0.16(-0.23%) |
Feb 28, 2018 | 73.78 | 73.78 | 69.60 | 70.89 | 1,275,037 | -2.89(-3.92%) |
Feb 27, 2018 | 74.33 | 75.44 | 73.56 | 73.78 | 719,714 | -1.53(-2.03%) |
Feb 26, 2018 | 77.45 | 77.90 | 74.23 | 75.31 | 895,983 | -1.73(-2.25%) |
Feb 23, 2018 | 75.51 | 77.35 | 74.90 | 77.04 | 621,125 | +1.59(+2.10%) |
Feb 22, 2018 | 75.46 | 724,736 | -0.59(-0.77%) | |||
Feb 21, 2018 | 76.93 | 78.40 | 75.42 | 76.05 | 825,029 | -0.11(-0.14%) |
Feb 20, 2018 | 73.56 | 76.72 | 73.48 | 76.16 | 471,428 | +1.30(+1.73%) |
Feb 16, 2018 | 74.86 | 74.86 | 74.86 | 0 | -2.18(-2.84%) | |
Feb 15, 2018 | 74.85 | 77.91 | 74.52 | 77.04 | 983,662 | +3.24(+4.40%) |
Feb 14, 2018 | 72.90 | 75.20 | 72.67 | 73.80 | 822,487 | +0.63(+0.85%) |
Feb 13, 2018 | 70.86 | 73.72 | 70.60 | 73.17 | 853,714 | +2.18(+3.06%) |
Feb 12, 2018 | 68.28 | 71.50 | 68.01 | 71.00 | 1,055,586 | +3.58(+5.31%) |
Feb 09, 2018 | 65.71 | 68.13 | 63.91 | 67.42 | 1,004,219 | +2.16(+3.31%) |
Feb 08, 2018 | 67.44 | 69.32 | 65.23 | 65.26 | 849,752 | -1.53(-2.29%) |
Feb 07, 2018 | 68.03 | 69.30 | 66.20 | 66.79 | 1,061,567 | -2.65(-3.81%) |
Feb 06, 2018 | 66.37 | 70.88 | 65.73 | 69.44 | 866,840 | -0.43(-0.61%) |
Feb 05, 2018 | 69.69 | 71.76 | 68.59 | 69.87 | 1,112,944 | -0.40(-0.57%) |
Feb 02, 2018 | 71.90 | 72.50 | 68.60 | 70.26 | 1,495,705 | -1.98(-2.74%) |
Feb 01, 2018 | 73.46 | 74.52 | 70.91 | 72.24 | 812,239 | -3.25(-4.30%) |
Jan 31, 2018 | 76.36 | 77.23 | 74.93 | 75.49 | 686,452 | +0.74(+0.99%) |
Jan 30, 2018 | 75.23 | 75.23 | 72.87 | 74.74 | 905,790 | -1.96(-2.55%) |
Jan 29, 2018 | 77.64 | 77.94 | 76.50 | 76.70 | 673,640 | -0.91(-1.17%) |
Jan 26, 2018 | 78.22 | 78.73 | 76.86 | 77.61 | 1,236,093 | +0.61(+0.79%) |
Jan 25, 2018 | 76.14 | 77.38 | 75.41 | 77.00 | 859,078 | +0.81(+1.06%) |
Jan 24, 2018 | 75.40 | 77.59 | 75.40 | 76.19 | 1,462,325 | +1.05(+1.40%) |
Jan 23, 2018 | 75.05 | 76.59 | 74.42 | 75.14 | 643,648 | +0.30(+0.40%) |
Jan 22, 2018 | 74.87 | 75.55 | 74.12 | 74.84 | 629,325 | +0.00(+0.00%) |
Jan 19, 2018 | 75.29 | 76.58 | 74.53 | 74.84 | 539,042 | +0.27(+0.36%) |
Jan 18, 2018 | 73.80 | 75.68 | 73.54 | 74.57 | 1,086,481 | +1.50(+2.06%) |
Jan 17, 2018 | 74.15 | 75.31 | 71.71 | 73.07 | 576,938 | -0.96(-1.30%) |
Jan 16, 2018 | 71.32 | 76.67 | 71.32 | 74.03 | 1,678,065 | +3.40(+4.81%) |
Jan 12, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.93(+1.34%) | |
Jan 11, 2018 | 70.87 | 71.43 | 69.62 | 69.69 | 741,499 | -1.26(-1.78%) |
Jan 10, 2018 | 70.79 | 71.68 | 68.75 | 70.95 | 860,846 | -1.02(-1.41%) |
Jan 09, 2018 | 68.33 | 73.51 | 68.33 | 71.97 | 1,338,428 | +4.03(+5.94%) |
Jan 08, 2018 | 66.74 | 68.26 | 65.80 | 67.94 | 507,822 | +1.12(+1.68%) |
Jan 05, 2018 | 66.66 | 66.98 | 65.77 | 66.81 | 455,737 | +0.37(+0.56%) |
Jan 04, 2018 | 66.20 | 67.25 | 65.62 | 66.44 | 725,645 | +0.92(+1.41%) |
Jan 03, 2018 | 65.00 | 65.63 | 63.94 | 65.52 | 669,133 | +1.25(+1.95%) |