Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.20 | 68.20 | 68.20 | 0 | +1.48(+2.23%) | |
Mar 28, 2018 | 67.02 | 67.89 | 65.07 | 66.71 | 397,965 | -0.33(-0.49%) |
Mar 27, 2018 | 69.57 | 69.76 | 66.18 | 67.04 | 304,899 | -2.21(-3.19%) |
Mar 26, 2018 | 68.74 | 69.64 | 67.98 | 69.25 | 269,992 | +1.54(+2.27%) |
Mar 23, 2018 | 68.22 | 69.07 | 67.10 | 67.71 | 526,555 | -0.23(-0.34%) |
Mar 22, 2018 | 71.65 | 72.45 | 67.86 | 67.94 | 393,755 | -4.63(-6.38%) |
Mar 21, 2018 | 70.81 | 72.71 | 70.56 | 72.57 | 352,105 | +1.72(+2.43%) |
Mar 20, 2018 | 69.77 | 71.63 | 69.62 | 70.85 | 317,735 | +1.28(+1.85%) |
Mar 19, 2018 | 71.60 | 71.60 | 68.95 | 69.57 | 313,820 | -2.09(-2.92%) |
Mar 16, 2018 | 71.10 | 72.54 | 71.10 | 71.66 | 291,574 | +0.61(+0.86%) |
Mar 15, 2018 | 69.79 | 71.16 | 69.25 | 71.05 | 283,553 | +1.35(+1.94%) |
Mar 14, 2018 | 71.24 | 69.03 | 69.70 | 345,902 | -0.35(-0.50%) | |
Mar 13, 2018 | 69.33 | 70.67 | 68.36 | 70.05 | 327,462 | +0.87(+1.26%) |
Mar 12, 2018 | 69.87 | 71.21 | 68.43 | 69.18 | 348,467 | -0.37(-0.53%) |
Mar 09, 2018 | 71.89 | 72.13 | 69.24 | 69.55 | 499,305 | -1.91(-2.68%) |
Mar 08, 2018 | 74.19 | 74.53 | 71.27 | 71.47 | 296,574 | -2.55(-3.45%) |
Mar 07, 2018 | 75.51 | 73.27 | 74.02 | 422,451 | -0.73(-0.97%) | |
Mar 06, 2018 | 72.64 | 74.83 | 72.64 | 74.75 | 409,108 | +2.63(+3.64%) |
Mar 05, 2018 | 72.93 | 74.15 | 71.99 | 72.12 | 471,131 | -1.39(-1.89%) |
Mar 02, 2018 | 70.99 | 73.78 | 70.30 | 73.51 | 353,961 | +1.92(+2.69%) |
Mar 01, 2018 | 71.00 | 73.97 | 70.19 | 71.59 | 675,059 | +0.84(+1.19%) |
Feb 28, 2018 | 72.88 | 73.55 | 70.69 | 70.74 | 512,121 | -2.18(-2.99%) |
Feb 27, 2018 | 73.18 | 74.27 | 72.73 | 72.93 | 281,974 | -0.41(-0.56%) |
Feb 26, 2018 | 72.70 | 73.88 | 72.46 | 73.34 | 266,849 | +1.06(+1.46%) |
Feb 23, 2018 | 71.71 | 73.14 | 71.35 | 72.28 | 440,921 | +1.03(+1.44%) |
Feb 22, 2018 | 71.78 | 69.17 | 71.25 | 393,899 | +1.90(+2.74%) | |
Feb 21, 2018 | 68.37 | 70.93 | 68.30 | 69.36 | 711,811 | +1.23(+1.81%) |
Feb 20, 2018 | 68.37 | 69.21 | 68.01 | 68.12 | 321,660 | -0.23(-0.34%) |
Feb 16, 2018 | 68.35 | 68.35 | 68.35 | 0 | -1.26(-1.81%) | |
Feb 15, 2018 | 69.38 | 70.40 | 67.54 | 69.61 | 1,041,318 | +0.82(+1.19%) |
Feb 14, 2018 | 66.38 | 69.88 | 66.23 | 68.79 | 805,454 | +2.17(+3.25%) |
Feb 13, 2018 | 64.39 | 67.18 | 63.85 | 66.62 | 859,349 | +1.15(+1.75%) |
Feb 12, 2018 | 63.60 | 66.08 | 62.84 | 65.47 | 846,188 | +2.16(+3.41%) |
Feb 09, 2018 | 64.04 | 64.60 | 61.97 | 63.32 | 611,474 | -0.25(-0.40%) |
Feb 08, 2018 | 64.65 | 65.34 | 63.65 | 63.57 | 541,113 | -0.94(-1.46%) |
Feb 07, 2018 | 65.19 | 65.67 | 64.06 | 64.51 | 416,420 | -0.78(-1.19%) |
Feb 06, 2018 | 65.40 | 65.89 | 62.02 | 65.28 | 455,801 | +1.54(+2.41%) |
Feb 05, 2018 | 63.97 | 66.18 | 63.57 | 63.75 | 340,676 | -0.97(-1.50%) |
Feb 02, 2018 | 67.74 | 68.23 | 64.65 | 64.71 | 292,157 | -3.70(-5.41%) |
Feb 01, 2018 | 66.38 | 68.51 | 66.38 | 68.42 | 264,736 | +1.88(+2.83%) |
Jan 31, 2018 | 66.49 | 67.02 | 65.67 | 66.53 | 468,023 | +0.08(+0.12%) |
Jan 30, 2018 | 68.10 | 68.10 | 66.44 | 66.45 | 354,567 | -2.45(-3.55%) |
Jan 29, 2018 | 68.69 | 70.12 | 68.55 | 68.90 | 347,140 | +0.13(+0.19%) |
Jan 26, 2018 | 67.10 | 69.10 | 66.78 | 68.76 | 336,073 | +1.75(+2.61%) |
Jan 25, 2018 | 66.97 | 67.79 | 66.00 | 67.01 | 710,065 | -1.50(-2.19%) |
Jan 24, 2018 | 68.53 | 69.48 | 67.66 | 68.51 | 453,767 | +0.38(+0.55%) |
Jan 23, 2018 | 69.83 | 69.87 | 66.81 | 68.14 | 488,106 | -1.32(-1.90%) |
Jan 22, 2018 | 70.04 | 70.59 | 68.64 | 69.46 | 224,904 | -0.09(-0.13%) |
Jan 19, 2018 | 68.42 | 70.02 | 68.15 | 69.55 | 294,387 | +0.81(+1.18%) |
Jan 18, 2018 | 70.32 | 70.32 | 68.43 | 68.73 | 349,261 | -1.63(-2.32%) |
Jan 17, 2018 | 70.46 | 71.08 | 69.68 | 70.37 | 603,408 | +0.53(+0.76%) |
Jan 16, 2018 | 71.74 | 72.27 | 69.65 | 69.84 | 490,814 | -1.74(-2.43%) |
Jan 12, 2018 | 71.57 | 71.57 | 71.57 | 0 | -1.37(-1.87%) | |
Jan 11, 2018 | 71.59 | 73.57 | 71.09 | 72.94 | 460,739 | +1.57(+2.21%) |
Jan 10, 2018 | 71.63 | 71.37 | 390,127 | +0.82(+1.16%) | ||
Jan 09, 2018 | 70.45 | 71.31 | 69.87 | 70.55 | 398,749 | +0.06(+0.08%) |
Jan 08, 2018 | 68.46 | 70.49 | 67.66 | 70.49 | 820,791 | +1.95(+2.85%) |
Jan 05, 2018 | 68.57 | 69.07 | 67.63 | 68.53 | 337,391 | +0.24(+0.35%) |
Jan 04, 2018 | 69.95 | 70.09 | 67.49 | 68.30 | 418,397 | -1.01(-1.46%) |
Jan 03, 2018 | 70.81 | 70.95 | 69.21 | 69.31 | 329,588 | -1.23(-1.74%) |