Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.34 | 73.34 | 73.34 | 0 | +2.57(+3.63%) | |
Mar 28, 2018 | 69.75 | 71.71 | 69.74 | 70.77 | 931,617 | +1.05(+1.51%) |
Mar 27, 2018 | 72.25 | 72.92 | 69.36 | 69.72 | 1,401,084 | -1.99(-2.78%) |
Mar 26, 2018 | 70.12 | 71.87 | 69.26 | 71.71 | 1,418,456 | +2.68(+3.88%) |
Mar 23, 2018 | 70.29 | 72.00 | 68.97 | 69.03 | 2,925,537 | -0.93(-1.33%) |
Mar 22, 2018 | 67.99 | 70.65 | 66.83 | 69.96 | 4,675,572 | +2.82(+4.20%) |
Mar 21, 2018 | 68.85 | 69.98 | 66.96 | 67.14 | 2,884,011 | -1.84(-2.67%) |
Mar 20, 2018 | 67.91 | 69.20 | 67.01 | 68.98 | 1,587,446 | -0.07(-0.10%) |
Mar 19, 2018 | 68.77 | 69.05 | 67.26 | 69.05 | 1,271,139 | +0.09(+0.13%) |
Mar 16, 2018 | 68.95 | 70.09 | 68.44 | 68.96 | 1,623,335 | +0.29(+0.42%) |
Mar 15, 2018 | 68.70 | 69.52 | 68.28 | 68.67 | 620,199 | +0.31(+0.45%) |
Mar 14, 2018 | 68.41 | 69.40 | 67.45 | 68.36 | 621,291 | +0.11(+0.16%) |
Mar 13, 2018 | 67.81 | 69.33 | 67.58 | 68.25 | 911,331 | +0.89(+1.32%) |
Mar 12, 2018 | 68.91 | 69.70 | 66.34 | 67.36 | 1,433,286 | -1.22(-1.78%) |
Mar 09, 2018 | 67.99 | 68.79 | 67.02 | 68.58 | 778,777 | +0.56(+0.82%) |
Mar 08, 2018 | 69.37 | 69.40 | 66.87 | 68.02 | 970,089 | -0.95(-1.38%) |
Mar 07, 2018 | 68.79 | 68.97 | 1,159,254 | -2.58(-3.61%) | ||
Mar 06, 2018 | 69.71 | 71.59 | 69.41 | 71.55 | 808,114 | +1.85(+2.65%) |
Mar 05, 2018 | 68.72 | 69.87 | 68.10 | 69.70 | 808,142 | +1.04(+1.51%) |
Mar 02, 2018 | 66.56 | 69.05 | 66.10 | 68.66 | 819,135 | +1.52(+2.26%) |
Mar 01, 2018 | 66.86 | 67.85 | 66.03 | 67.14 | 571,634 | +0.29(+0.43%) |
Feb 28, 2018 | 67.01 | 68.00 | 66.69 | 66.85 | 543,899 | +0.30(+0.45%) |
Feb 27, 2018 | 66.59 | 67.99 | 66.12 | 66.55 | 574,052 | -0.25(-0.37%) |
Feb 26, 2018 | 67.61 | 67.76 | 66.27 | 66.80 | 975,648 | -0.70(-1.04%) |
Feb 23, 2018 | 67.37 | 67.86 | 66.43 | 67.50 | 642,090 | +0.13(+0.19%) |
Feb 22, 2018 | 67.37 | 1,113,780 | +0.94(+1.42%) | |||
Feb 21, 2018 | 65.82 | 68.38 | 65.27 | 66.43 | 934,316 | +1.02(+1.56%) |
Feb 20, 2018 | 66.40 | 66.89 | 64.97 | 65.41 | 1,128,760 | -1.51(-2.26%) |
Feb 16, 2018 | 66.92 | 66.92 | 66.92 | 0 | +2.40(+3.72%) | |
Feb 15, 2018 | 65.18 | 65.84 | 63.75 | 64.52 | 871,410 | -0.44(-0.68%) |
Feb 14, 2018 | 64.19 | 65.77 | 63.87 | 64.96 | 648,772 | +0.61(+0.95%) |
Feb 13, 2018 | 64.64 | 64.88 | 62.01 | 64.35 | 884,150 | -0.32(-0.49%) |
Feb 12, 2018 | 64.26 | 65.20 | 62.46 | 64.67 | 1,027,401 | +1.00(+1.57%) |
Feb 09, 2018 | 63.10 | 64.28 | 60.85 | 63.67 | 1,531,006 | +1.15(+1.84%) |
Feb 08, 2018 | 64.40 | 65.07 | 62.52 | 62.52 | 1,085,212 | -1.73(-2.69%) |
Feb 07, 2018 | 63.65 | 65.26 | 63.25 | 64.25 | 809,804 | +0.61(+0.96%) |
Feb 06, 2018 | 60.45 | 64.00 | 60.03 | 63.64 | 1,184,516 | +1.23(+1.97%) |
Feb 05, 2018 | 61.95 | 63.43 | 60.54 | 62.41 | 1,245,896 | -0.53(-0.84%) |
Feb 02, 2018 | 64.19 | 64.77 | 62.78 | 62.94 | 1,459,437 | -2.03(-3.12%) |
Feb 01, 2018 | 64.78 | 65.60 | 63.62 | 64.97 | 704,473 | +0.04(+0.06%) |
Jan 31, 2018 | 66.84 | 67.26 | 64.09 | 64.93 | 1,042,685 | -0.45(-0.69%) |
Jan 30, 2018 | 65.29 | 66.26 | 65.07 | 65.38 | 737,973 | -0.56(-0.85%) |
Jan 29, 2018 | 66.99 | 67.01 | 64.92 | 65.94 | 1,092,099 | -1.05(-1.57%) |
Jan 26, 2018 | 67.45 | 67.85 | 66.52 | 66.99 | 989,190 | -0.28(-0.42%) |
Jan 25, 2018 | 67.05 | 67.67 | 65.51 | 67.27 | 909,407 | +0.53(+0.79%) |
Jan 24, 2018 | 66.84 | 67.86 | 65.91 | 66.74 | 852,881 | -0.41(-0.61%) |
Jan 23, 2018 | 66.80 | 67.31 | 66.05 | 67.15 | 847,702 | +0.39(+0.58%) |
Jan 22, 2018 | 67.73 | 68.00 | 66.06 | 66.76 | 910,892 | -0.76(-1.13%) |
Jan 19, 2018 | 66.79 | 67.91 | 66.58 | 67.52 | 677,718 | +0.73(+1.09%) |
Jan 18, 2018 | 66.73 | 67.54 | 66.10 | 66.79 | 668,832 | -0.01(-0.01%) |
Jan 17, 2018 | 66.80 | 67.44 | 66.51 | 66.80 | 727,375 | +0.03(+0.04%) |
Jan 16, 2018 | 67.71 | 68.41 | 66.58 | 66.77 | 796,268 | -0.16(-0.24%) |
Jan 12, 2018 | 66.93 | 66.93 | 66.93 | 0 | -1.19(-1.75%) | |
Jan 11, 2018 | 66.15 | 69.03 | 65.86 | 68.12 | 1,370,866 | +2.36(+3.59%) |
Jan 10, 2018 | 64.73 | 65.76 | 1,265,309 | -2.14(-3.15%) | ||
Jan 09, 2018 | 67.00 | 68.28 | 65.41 | 67.90 | 1,209,629 | +0.95(+1.42%) |
Jan 08, 2018 | 70.15 | 70.34 | 65.10 | 66.95 | 3,339,229 | -5.42(-7.49%) |
Jan 05, 2018 | 72.79 | 73.52 | 71.92 | 72.37 | 1,272,518 | -0.27(-0.37%) |
Jan 04, 2018 | 71.19 | 73.05 | 70.59 | 72.64 | 1,438,832 | +1.84(+2.60%) |
Jan 03, 2018 | 70.68 | 71.79 | 68.73 | 70.80 | 1,877,460 | +1.64(+2.37%) |