Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.47 | 70.47 | 70.47 | 0 | +2.01(+2.93%) | |
Mar 28, 2018 | 69.70 | 70.85 | 67.81 | 68.46 | 177,003 | -1.14(-1.63%) |
Mar 27, 2018 | 74.29 | 74.29 | 69.32 | 69.60 | 254,394 | -4.50(-6.07%) |
Mar 26, 2018 | 73.11 | 74.19 | 72.15 | 74.10 | 125,246 | +1.81(+2.50%) |
Mar 23, 2018 | 72.73 | 73.34 | 72.06 | 72.29 | 137,656 | -0.04(-0.06%) |
Mar 22, 2018 | 72.95 | 74.42 | 72.03 | 72.33 | 123,285 | -1.32(-1.79%) |
Mar 21, 2018 | 72.85 | 74.11 | 72.36 | 73.65 | 99,527 | +1.01(+1.39%) |
Mar 20, 2018 | 73.15 | 74.15 | 72.17 | 72.64 | 128,779 | -0.26(-0.36%) |
Mar 19, 2018 | 74.65 | 74.65 | 72.11 | 72.90 | 168,662 | -1.91(-2.55%) |
Mar 16, 2018 | 74.18 | 75.18 | 73.96 | 74.81 | 456,819 | +0.63(+0.85%) |
Mar 15, 2018 | 73.57 | 75.38 | 73.14 | 74.18 | 194,116 | +0.60(+0.81%) |
Mar 14, 2018 | 73.05 | 73.98 | 72.68 | 73.58 | 102,760 | +1.06(+1.46%) |
Mar 13, 2018 | 74.31 | 74.44 | 72.00 | 72.52 | 85,765 | -1.44(-1.94%) |
Mar 12, 2018 | 71.55 | 74.21 | 71.55 | 73.96 | 131,331 | +2.42(+3.39%) |
Mar 09, 2018 | 71.40 | 71.88 | 69.89 | 71.54 | 117,536 | +0.57(+0.80%) |
Mar 08, 2018 | 71.39 | 72.28 | 70.53 | 70.97 | 85,491 | -0.32(-0.45%) |
Mar 07, 2018 | 70.44 | 71.31 | 67.86 | 71.29 | 87,082 | +0.26(+0.37%) |
Mar 06, 2018 | 69.62 | 71.44 | 68.16 | 71.03 | 247,078 | +1.67(+2.40%) |
Mar 05, 2018 | 68.02 | 69.82 | 67.42 | 69.36 | 98,405 | +0.87(+1.27%) |
Mar 02, 2018 | 65.47 | 68.75 | 65.47 | 68.49 | 170,264 | +2.49(+3.78%) |
Mar 01, 2018 | 66.50 | 67.65 | 65.09 | 66.00 | 155,898 | -0.53(-0.79%) |
Feb 28, 2018 | 68.39 | 68.76 | 66.42 | 66.53 | 127,199 | -1.55(-2.27%) |
Feb 27, 2018 | 69.00 | 69.14 | 67.62 | 68.07 | 182,528 | -0.94(-1.36%) |
Feb 26, 2018 | 68.36 | 69.46 | 67.37 | 69.01 | 174,316 | +0.67(+0.98%) |
Feb 23, 2018 | 66.61 | 68.43 | 66.27 | 68.34 | 146,264 | +1.69(+2.54%) |
Feb 22, 2018 | 68.40 | 68.40 | 66.05 | 66.65 | 108,511 | -1.52(-2.23%) |
Feb 21, 2018 | 67.37 | 69.06 | 67.08 | 68.17 | 145,537 | +1.05(+1.56%) |
Feb 20, 2018 | 68.31 | 68.77 | 66.97 | 67.13 | 112,684 | -1.62(-2.36%) |
Feb 16, 2018 | 68.75 | 68.75 | 68.75 | 0 | +0.05(+0.07%) | |
Feb 15, 2018 | 67.93 | 68.98 | 67.01 | 68.70 | 143,389 | +1.21(+1.80%) |
Feb 14, 2018 | 64.57 | 67.59 | 64.57 | 67.49 | 193,125 | +2.27(+3.48%) |
Feb 13, 2018 | 64.73 | 65.81 | 64.21 | 65.22 | 180,788 | -0.03(-0.05%) |
Feb 12, 2018 | 65.13 | 67.66 | 64.28 | 65.25 | 265,298 | +0.95(+1.47%) |
Feb 09, 2018 | 63.19 | 65.16 | 61.68 | 64.30 | 315,772 | +1.74(+2.78%) |
Feb 08, 2018 | 64.89 | 64.93 | 62.55 | 62.56 | 203,851 | -2.14(-3.31%) |
Feb 07, 2018 | 65.21 | 65.21 | 64.36 | 64.70 | 206,893 | -0.63(-0.96%) |
Feb 06, 2018 | 65.14 | 67.14 | 63.81 | 65.33 | 361,652 | -2.18(-3.23%) |
Feb 05, 2018 | 68.68 | 69.18 | 65.78 | 67.51 | 445,773 | -2.79(-3.97%) |
Feb 02, 2018 | 71.84 | 71.85 | 69.89 | 70.29 | 216,310 | -2.06(-2.85%) |
Feb 01, 2018 | 71.08 | 72.87 | 69.96 | 72.35 | 236,641 | +1.03(+1.44%) |
Jan 31, 2018 | 74.66 | 75.07 | 70.92 | 71.33 | 441,340 | -2.56(-3.46%) |
Jan 30, 2018 | 73.86 | 75.35 | 73.47 | 73.89 | 481,970 | -1.77(-2.34%) |
Jan 29, 2018 | 75.41 | 78.18 | 74.69 | 75.66 | 476,260 | +0.29(+0.38%) |
Jan 26, 2018 | 65.43 | 77.80 | 65.43 | 75.37 | 985,649 | +11.22(+17.49%) |
Jan 25, 2018 | 65.38 | 66.45 | 63.60 | 64.15 | 292,820 | -0.63(-0.97%) |
Jan 24, 2018 | 64.03 | 65.22 | 62.15 | 64.78 | 203,101 | +0.75(+1.17%) |
Jan 23, 2018 | 62.27 | 64.16 | 61.94 | 64.03 | 253,847 | +1.59(+2.55%) |
Jan 22, 2018 | 62.66 | 61.10 | 62.44 | 178,285 | +1.55(+2.55%) | |
Jan 19, 2018 | 60.47 | 61.11 | 60.39 | 60.89 | 145,243 | +0.35(+0.58%) |
Jan 18, 2018 | 60.63 | 60.95 | 59.83 | 60.54 | 271,725 | -0.18(-0.30%) |
Jan 17, 2018 | 62.50 | 62.82 | 60.23 | 60.72 | 228,811 | -1.21(-1.96%) |
Jan 16, 2018 | 61.99 | 62.90 | 61.87 | 61.93 | 129,399 | -0.23(-0.37%) |
Jan 12, 2018 | 62.16 | 62.16 | 62.16 | 0 | +0.16(+0.26%) | |
Jan 11, 2018 | 61.62 | 62.70 | 61.26 | 62.00 | 142,922 | +0.63(+1.02%) |
Jan 10, 2018 | 61.38 | 61.71 | 59.36 | 61.37 | 241,496 | +0.13(+0.21%) |
Jan 09, 2018 | 53.80 | 62.42 | 52.95 | 61.24 | 571,052 | +8.57(+16.27%) |
Jan 08, 2018 | 54.87 | 55.26 | 52.56 | 52.67 | 126,170 | -2.14(-3.90%) |
Jan 05, 2018 | 50.79 | 55.27 | 50.13 | 54.81 | 421,353 | +5.53(+11.21%) |
Jan 04, 2018 | 49.48 | 49.98 | 48.83 | 49.29 | 190,271 | -0.01(-0.02%) |
Jan 03, 2018 | 49.85 | 49.99 | 49.15 | 49.30 | 107,907 | -0.48(-0.96%) |