Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.40 | 68.40 | 68.40 | 0 | +1.49(+2.23%) | |
Mar 28, 2018 | 67.22 | 68.10 | 65.27 | 66.91 | 396,767 | -0.33(-0.49%) |
Mar 27, 2018 | 69.78 | 69.97 | 66.38 | 67.24 | 303,981 | -2.22(-3.19%) |
Mar 26, 2018 | 68.95 | 69.85 | 68.19 | 69.46 | 269,179 | +1.54(+2.27%) |
Mar 23, 2018 | 68.42 | 69.28 | 67.31 | 67.92 | 524,969 | -0.23(-0.34%) |
Mar 22, 2018 | 71.87 | 72.67 | 68.07 | 68.15 | 392,569 | -4.65(-6.38%) |
Mar 21, 2018 | 71.02 | 72.93 | 70.77 | 72.79 | 351,044 | +1.73(+2.43%) |
Mar 20, 2018 | 69.98 | 71.85 | 69.83 | 71.07 | 316,778 | +1.29(+1.85%) |
Mar 19, 2018 | 71.82 | 71.82 | 69.15 | 69.78 | 312,875 | -2.10(-2.92%) |
Mar 16, 2018 | 71.31 | 72.76 | 71.31 | 71.88 | 290,696 | +0.61(+0.86%) |
Mar 15, 2018 | 70.00 | 71.37 | 69.45 | 71.27 | 282,699 | +1.35(+1.94%) |
Mar 14, 2018 | 71.45 | 69.24 | 69.91 | 344,860 | -0.35(-0.50%) | |
Mar 13, 2018 | 69.54 | 70.89 | 68.57 | 70.26 | 326,476 | +0.87(+1.26%) |
Mar 12, 2018 | 70.08 | 71.42 | 68.63 | 69.39 | 347,417 | -0.37(-0.53%) |
Mar 09, 2018 | 72.11 | 72.35 | 69.45 | 69.76 | 497,802 | -1.92(-2.68%) |
Mar 08, 2018 | 74.42 | 74.75 | 71.48 | 71.68 | 295,681 | -2.56(-3.45%) |
Mar 07, 2018 | 75.74 | 73.49 | 74.25 | 421,179 | -0.73(-0.97%) | |
Mar 06, 2018 | 72.86 | 75.06 | 72.86 | 74.98 | 407,875 | +2.64(+3.64%) |
Mar 05, 2018 | 73.15 | 74.37 | 72.21 | 72.34 | 469,712 | -1.39(-1.89%) |
Mar 02, 2018 | 71.20 | 74.01 | 70.52 | 73.73 | 352,895 | +1.93(+2.69%) |
Mar 01, 2018 | 71.21 | 74.19 | 70.40 | 71.80 | 673,026 | +0.85(+1.19%) |
Feb 28, 2018 | 73.10 | 73.77 | 70.90 | 70.96 | 510,578 | -2.19(-2.99%) |
Feb 27, 2018 | 73.41 | 74.50 | 72.95 | 73.15 | 281,125 | -0.42(-0.56%) |
Feb 26, 2018 | 72.92 | 74.10 | 72.68 | 73.56 | 266,045 | +1.06(+1.46%) |
Feb 23, 2018 | 71.93 | 73.36 | 71.57 | 72.50 | 439,593 | +1.03(+1.44%) |
Feb 22, 2018 | 72.00 | 69.38 | 71.47 | 392,712 | +1.91(+2.74%) | |
Feb 21, 2018 | 68.58 | 71.14 | 68.51 | 69.56 | 709,668 | +1.24(+1.81%) |
Feb 20, 2018 | 68.58 | 69.42 | 68.22 | 68.33 | 320,691 | -0.23(-0.34%) |
Feb 16, 2018 | 68.56 | 68.56 | 68.56 | 0 | -1.26(-1.81%) | |
Feb 15, 2018 | 69.59 | 70.61 | 67.74 | 69.82 | 1,038,182 | +0.82(+1.19%) |
Feb 14, 2018 | 66.58 | 70.09 | 66.43 | 68.99 | 803,028 | +2.17(+3.25%) |
Feb 13, 2018 | 64.58 | 67.39 | 64.04 | 66.82 | 856,761 | +1.15(+1.75%) |
Feb 12, 2018 | 63.79 | 66.28 | 63.03 | 65.67 | 843,640 | +2.16(+3.41%) |
Feb 09, 2018 | 64.23 | 64.80 | 62.16 | 63.51 | 609,633 | -0.25(-0.40%) |
Feb 08, 2018 | 64.85 | 65.54 | 63.84 | 63.76 | 539,484 | -0.94(-1.46%) |
Feb 07, 2018 | 65.39 | 65.87 | 64.25 | 64.70 | 415,166 | -0.78(-1.19%) |
Feb 06, 2018 | 65.60 | 66.09 | 62.20 | 65.48 | 454,429 | +1.54(+2.41%) |
Feb 05, 2018 | 64.17 | 66.38 | 63.76 | 63.94 | 339,650 | -0.97(-1.50%) |
Feb 02, 2018 | 67.94 | 68.44 | 64.85 | 64.91 | 291,277 | -3.71(-5.41%) |
Feb 01, 2018 | 66.58 | 68.72 | 66.58 | 68.62 | 263,938 | +1.89(+2.83%) |
Jan 31, 2018 | 66.70 | 67.22 | 65.87 | 66.73 | 466,614 | +0.08(+0.12%) |
Jan 30, 2018 | 68.30 | 68.30 | 66.64 | 66.65 | 353,500 | -2.45(-3.55%) |
Jan 29, 2018 | 68.90 | 70.33 | 68.76 | 69.11 | 346,095 | +0.13(+0.19%) |
Jan 26, 2018 | 67.30 | 69.31 | 66.98 | 68.97 | 335,061 | +1.76(+2.61%) |
Jan 25, 2018 | 67.17 | 67.99 | 66.20 | 67.21 | 707,926 | -1.50(-2.19%) |
Jan 24, 2018 | 68.74 | 69.69 | 67.87 | 68.72 | 452,400 | +0.38(+0.55%) |
Jan 23, 2018 | 70.04 | 70.08 | 67.01 | 68.34 | 486,636 | -1.33(-1.90%) |
Jan 22, 2018 | 70.25 | 70.80 | 68.85 | 69.67 | 224,226 | -0.09(-0.13%) |
Jan 19, 2018 | 68.62 | 70.23 | 68.36 | 69.76 | 293,500 | +0.82(+1.18%) |
Jan 18, 2018 | 70.54 | 70.54 | 68.64 | 68.94 | 348,210 | -1.64(-2.32%) |
Jan 17, 2018 | 70.67 | 71.30 | 69.89 | 70.58 | 601,591 | +0.53(+0.76%) |
Jan 16, 2018 | 71.96 | 72.49 | 69.86 | 70.05 | 489,336 | -1.74(-2.43%) |
Jan 12, 2018 | 71.79 | 71.79 | 71.79 | 0 | -1.37(-1.87%) | |
Jan 11, 2018 | 71.81 | 73.79 | 71.30 | 73.16 | 459,352 | +1.58(+2.21%) |
Jan 10, 2018 | 71.85 | 71.58 | 388,952 | +0.82(+1.16%) | ||
Jan 09, 2018 | 70.66 | 71.52 | 70.08 | 70.76 | 397,548 | +0.06(+0.08%) |
Jan 08, 2018 | 68.67 | 70.71 | 67.86 | 70.70 | 818,319 | +1.96(+2.85%) |
Jan 05, 2018 | 68.78 | 69.28 | 67.83 | 68.74 | 336,375 | +0.24(+0.35%) |
Jan 04, 2018 | 70.16 | 70.31 | 67.69 | 68.50 | 417,137 | -1.02(-1.46%) |
Jan 03, 2018 | 71.03 | 71.17 | 69.42 | 69.52 | 328,595 | -1.23(-1.74%) |