Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.28 | 71.28 | 71.28 | 0 | +0.78(+1.11%) | |
Mar 28, 2018 | 71.08 | 71.64 | 70.42 | 70.50 | 218,207 | -0.86(-1.21%) |
Mar 27, 2018 | 71.76 | 72.37 | 70.76 | 71.36 | 264,653 | -0.44(-0.61%) |
Mar 26, 2018 | 69.99 | 72.09 | 69.51 | 71.80 | 271,607 | +2.64(+3.82%) |
Mar 23, 2018 | 69.06 | 69.91 | 68.69 | 69.15 | 288,238 | +0.27(+0.40%) |
Mar 22, 2018 | 69.84 | 70.28 | 68.79 | 68.88 | 271,012 | -1.47(-2.09%) |
Mar 21, 2018 | 70.66 | 71.43 | 70.26 | 70.35 | 294,706 | -0.60(-0.84%) |
Mar 20, 2018 | 74.57 | 74.98 | 70.78 | 70.95 | 371,159 | -3.71(-4.97%) |
Mar 19, 2018 | 73.86 | 74.89 | 73.86 | 74.66 | 227,814 | +0.55(+0.74%) |
Mar 16, 2018 | 72.52 | 74.52 | 72.52 | 74.11 | 383,629 | +1.60(+2.20%) |
Mar 15, 2018 | 73.32 | 73.77 | 72.18 | 72.51 | 152,734 | -0.42(-0.58%) |
Mar 14, 2018 | 73.64 | 73.64 | 72.23 | 72.93 | 184,812 | -0.28(-0.39%) |
Mar 13, 2018 | 73.92 | 74.36 | 72.98 | 73.22 | 189,908 | -0.47(-0.64%) |
Mar 12, 2018 | 74.97 | 75.43 | 73.57 | 73.69 | 355,680 | -1.32(-1.76%) |
Mar 09, 2018 | 73.93 | 75.10 | 73.44 | 75.01 | 203,339 | +1.35(+1.83%) |
Mar 08, 2018 | 74.71 | 74.77 | 73.34 | 73.66 | 208,621 | -0.69(-0.92%) |
Mar 07, 2018 | 73.83 | 74.34 | 240,908 | -1.17(-1.56%) | ||
Mar 06, 2018 | 74.10 | 76.89 | 74.10 | 75.52 | 424,572 | +1.84(+2.50%) |
Mar 05, 2018 | 72.62 | 73.86 | 72.49 | 73.68 | 375,042 | +0.78(+1.07%) |
Mar 02, 2018 | 72.57 | 73.47 | 71.22 | 72.89 | 492,751 | -0.51(-0.69%) |
Mar 01, 2018 | 73.59 | 74.63 | 73.23 | 73.40 | 296,303 | -0.14(-0.19%) |
Feb 28, 2018 | 73.51 | 74.16 | 72.98 | 73.54 | 308,113 | +0.45(+0.62%) |
Feb 27, 2018 | 73.51 | 74.61 | 73.06 | 73.09 | 253,153 | -0.63(-0.85%) |
Feb 26, 2018 | 73.79 | 74.34 | 73.00 | 73.72 | 180,850 | +0.15(+0.20%) |
Feb 23, 2018 | 73.80 | 74.15 | 73.24 | 73.57 | 187,849 | +0.24(+0.33%) |
Feb 22, 2018 | 73.32 | 73.78 | 72.92 | 73.32 | 223,564 | +0.23(+0.31%) |
Feb 21, 2018 | 73.37 | 74.27 | 72.79 | 73.10 | 438,386 | -0.28(-0.39%) |
Feb 20, 2018 | 73.45 | 74.15 | 73.17 | 73.38 | 161,785 | -0.36(-0.49%) |
Feb 16, 2018 | 73.75 | 73.75 | 73.75 | 0 | -0.18(-0.24%) | |
Feb 15, 2018 | 73.96 | 74.15 | 73.43 | 73.92 | 197,464 | +0.33(+0.45%) |
Feb 14, 2018 | 72.38 | 74.00 | 72.35 | 73.59 | 255,400 | +0.67(+0.91%) |
Feb 13, 2018 | 70.20 | 73.46 | 70.20 | 72.92 | 419,730 | +2.29(+3.24%) |
Feb 12, 2018 | 69.30 | 71.35 | 68.41 | 70.63 | 378,909 | +1.66(+2.41%) |
Feb 09, 2018 | 68.78 | 69.63 | 66.18 | 68.97 | 293,541 | +1.00(+1.47%) |
Feb 08, 2018 | 69.52 | 70.37 | 67.96 | 67.97 | 353,346 | -1.55(-2.23%) |
Feb 07, 2018 | 70.33 | 70.75 | 69.28 | 69.52 | 286,889 | -1.04(-1.47%) |
Feb 06, 2018 | 69.03 | 70.80 | 67.78 | 70.55 | 538,464 | +0.59(+0.84%) |
Feb 05, 2018 | 73.38 | 73.74 | 69.86 | 69.97 | 457,391 | -4.34(-5.84%) |
Feb 02, 2018 | 76.49 | 77.06 | 73.53 | 74.30 | 989,667 | -3.05(-3.94%) |
Feb 01, 2018 | 82.18 | 82.18 | 73.88 | 77.35 | 2,142,359 | -6.18(-7.40%) |
Jan 31, 2018 | 83.87 | 84.91 | 82.92 | 83.53 | 512,134 | +0.21(+0.25%) |
Jan 30, 2018 | 83.59 | 83.86 | 82.78 | 83.32 | 386,370 | -0.99(-1.17%) |
Jan 29, 2018 | 84.78 | 85.26 | 84.09 | 84.31 | 241,374 | -0.63(-0.74%) |
Jan 26, 2018 | 86.65 | 87.82 | 84.61 | 84.94 | 199,430 | -1.33(-1.54%) |
Jan 25, 2018 | 86.91 | 86.97 | 85.91 | 86.27 | 152,114 | -0.24(-0.28%) |
Jan 24, 2018 | 87.02 | 87.50 | 86.02 | 86.51 | 149,822 | -0.23(-0.26%) |
Jan 23, 2018 | 86.30 | 87.05 | 85.88 | 86.74 | 147,057 | +0.38(+0.44%) |
Jan 22, 2018 | 85.68 | 86.41 | 85.08 | 86.36 | 152,634 | +0.94(+1.10%) |
Jan 19, 2018 | 85.43 | 85.98 | 85.02 | 85.42 | 270,615 | +0.16(+0.18%) |
Jan 18, 2018 | 84.61 | 86.04 | 84.61 | 85.26 | 273,950 | +1.01(+1.20%) |
Jan 17, 2018 | 84.76 | 84.90 | 83.93 | 84.25 | 685,668 | +0.05(+0.06%) |
Jan 16, 2018 | 85.29 | 85.50 | 83.49 | 84.20 | 491,374 | -0.09(-0.10%) |
Jan 12, 2018 | 84.29 | 84.29 | 84.29 | 0 | +0.66(+0.78%) | |
Jan 11, 2018 | 82.15 | 84.40 | 80.36 | 83.63 | 351,677 | -0.52(-0.62%) |
Jan 10, 2018 | 83.56 | 84.57 | 83.09 | 84.15 | 282,426 | +0.21(+0.25%) |
Jan 09, 2018 | 84.42 | 85.03 | 82.62 | 83.95 | 352,818 | -0.13(-0.15%) |
Jan 08, 2018 | 82.06 | 84.35 | 81.96 | 84.08 | 345,942 | +2.07(+2.52%) |
Jan 05, 2018 | 80.97 | 83.02 | 80.74 | 82.01 | 410,054 | +1.61(+2.00%) |
Jan 04, 2018 | 80.09 | 81.28 | 80.01 | 80.40 | 326,120 | +1.17(+1.47%) |
Jan 03, 2018 | 79.02 | 79.50 | 78.35 | 79.24 | 220,761 | +0.24(+0.31%) |