Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.70(-0.94%) | |
Mar 28, 2018 | 74.15 | 75.99 | 72.26 | 74.20 | 5,079 | +0.64(+0.87%) |
Mar 27, 2018 | 70.62 | 74.32 | 70.62 | 73.56 | 6,274 | +2.84(+4.02%) |
Mar 26, 2018 | 70.77 | 72.00 | 70.65 | 70.72 | 4,531 | +0.07(+0.10%) |
Mar 23, 2018 | 72.72 | 72.72 | 70.50 | 70.65 | 13,385 | -3.40(-4.59%) |
Mar 22, 2018 | 73.72 | 74.50 | 73.60 | 74.05 | 7,575 | +1.75(+2.42%) |
Mar 21, 2018 | 74.38 | 75.01 | 71.60 | 72.30 | 34,677 | -3.45(-4.55%) |
Mar 20, 2018 | 76.48 | 77.00 | 75.20 | 75.75 | 9,287 | -3.16(-4.01%) |
Mar 16, 2018 | 78.91 | 78.91 | 78.91 | 87 | -2.29(-2.81%) | |
Mar 15, 2018 | 81.20 | 81.20 | 81.20 | 81.20 | 1,352 | -0.95(-1.15%) |
Mar 14, 2018 | 82.50 | 83.64 | 81.91 | 82.15 | 2,417 | -0.35(-0.43%) |
Mar 13, 2018 | 82.29 | 83.88 | 82.29 | 82.50 | 1,663 | +0.70(+0.86%) |
Mar 12, 2018 | 80.96 | 82.05 | 80.96 | 81.80 | 7,238 | +2.19(+2.75%) |
Mar 09, 2018 | 81.96 | 82.50 | 79.61 | 79.61 | 4,618 | -4.89(-5.79%) |
Mar 08, 2018 | 83.29 | 84.50 | 82.90 | 84.50 | 3,085 | +2.90(+3.55%) |
Mar 07, 2018 | 78.78 | 82.94 | 78.78 | 81.60 | 8,546 | +3.19(+4.07%) |
Mar 06, 2018 | 78.58 | 78.58 | 78.41 | 78.41 | 417 | +0.02(+0.03%) |
Mar 05, 2018 | 80.32 | 80.32 | 78.39 | 78.39 | 1,032 | -2.92(-3.59%) |
Mar 02, 2018 | 83.97 | 84.49 | 81.02 | 81.31 | 2,995 | -1.69(-2.04%) |
Mar 01, 2018 | 83.26 | 84.00 | 81.46 | 83.00 | 4,164 | +2.00(+2.47%) |
Feb 28, 2018 | 77.16 | 81.00 | 77.16 | 81.00 | 4,985 | +2.62(+3.34%) |
Feb 27, 2018 | 75.51 | 78.10 | 75.51 | 78.38 | 1,767 | +2.88(+3.81%) |
Feb 26, 2018 | 77.23 | 77.23 | 75.00 | 75.50 | 1,893 | -1.84(-2.38%) |
Feb 23, 2018 | 80.10 | 80.10 | 76.24 | 77.34 | 11,574 | -2.75(-3.44%) |
Feb 22, 2018 | 80.09 | 4,770 | -3.76(-4.48%) | |||
Feb 21, 2018 | 82.98 | 83.85 | 82.50 | 83.85 | 1,253 | +1.51(+1.83%) |
Feb 20, 2018 | 80.60 | 82.34 | 80.42 | 82.34 | 7,718 | +0.69(+0.85%) |
Feb 16, 2018 | 81.65 | 81.65 | 81.65 | 0 | -0.75(-0.91%) | |
Feb 15, 2018 | 84.29 | 85.56 | 82.13 | 82.40 | 7,612 | -0.90(-1.08%) |
Feb 14, 2018 | 88.33 | 88.37 | 83.07 | 83.30 | 9,343 | -3.50(-4.03%) |
Feb 13, 2018 | 86.80 | 86.80 | 3,439 | -0.11(-0.12%) | ||
Feb 12, 2018 | 86.40 | 87.35 | 84.49 | 86.91 | 21,310 | -1.85(-2.08%) |
Feb 09, 2018 | 85.80 | 90.77 | 85.08 | 88.76 | 20,582 | +3.58(+4.20%) |
Feb 08, 2018 | 83.10 | 85.20 | 82.50 | 85.18 | 12,738 | +3.15(+3.84%) |
Feb 07, 2018 | 84.00 | 79.35 | 82.03 | 16,583 | +2.68(+3.38%) | |
Feb 06, 2018 | 80.72 | 80.72 | 77.84 | 79.35 | 14,745 | +0.35(+0.44%) |
Feb 05, 2018 | 77.20 | 79.43 | 76.90 | 79.00 | 11,678 | +2.01(+2.61%) |
Feb 02, 2018 | 76.00 | 78.49 | 75.30 | 76.99 | 4,871 | +2.14(+2.86%) |
Feb 01, 2018 | 76.20 | 77.00 | 74.78 | 74.85 | 5,214 | -2.35(-3.04%) |
Jan 31, 2018 | 78.43 | 79.70 | 77.20 | 77.20 | 7,676 | -1.06(-1.35%) |
Jan 30, 2018 | 78.28 | 79.37 | 77.66 | 78.26 | 5,878 | +2.89(+3.83%) |
Jan 29, 2018 | 75.20 | 76.19 | 74.90 | 75.37 | 2,423 | +1.62(+2.20%) |
Jan 26, 2018 | 74.24 | 74.24 | 73.05 | 73.75 | 1,756 | -1.93(-2.55%) |
Jan 25, 2018 | 72.70 | 76.07 | 72.70 | 75.68 | 5,990 | +0.68(+0.91%) |
Jan 24, 2018 | 76.91 | 77.22 | 73.60 | 75.00 | 24,645 | -2.05(-2.66%) |
Jan 23, 2018 | 78.20 | 78.58 | 77.05 | 77.05 | 9,017 | -2.73(-3.43%) |
Jan 22, 2018 | 80.90 | 81.06 | 78.35 | 79.78 | 8,267 | +0.59(+0.75%) |
Jan 19, 2018 | 79.74 | 80.54 | 79.19 | 79.19 | 4,034 | +1.00(+1.27%) |
Jan 18, 2018 | 78.05 | 78.25 | 78.04 | 78.19 | 1,071 | +0.19(+0.25%) |
Jan 17, 2018 | 78.85 | 79.79 | 78.00 | 78.00 | 7,973 | -1.33(-1.68%) |
Jan 16, 2018 | 78.96 | 79.33 | 78.96 | 79.33 | 11,682 | +1.11(+1.42%) |
Jan 12, 2018 | 78.22 | 78.22 | 78.22 | 0 | -1.78(-2.23%) | |
Jan 11, 2018 | 79.80 | 80.00 | 77.60 | 80.00 | 12,889 | -0.50(-0.62%) |
Jan 10, 2018 | 80.48 | 80.50 | 8,517 | -1.35(-1.65%) | ||
Jan 09, 2018 | 84.50 | 84.63 | 81.50 | 81.85 | 10,357 | -3.15(-3.71%) |
Jan 08, 2018 | 85.25 | 85.44 | 85.00 | 85.00 | 4,126 | -0.70(-0.82%) |
Jan 05, 2018 | 84.93 | 86.70 | 84.93 | 85.70 | 1,970 | +1.80(+2.15%) |
Jan 04, 2018 | 84.50 | 85.20 | 83.64 | 83.90 | 4,343 | -0.98(-1.16%) |
Jan 03, 2018 | 86.52 | 87.44 | 84.58 | 84.88 | 10,328 | -4.15(-4.66%) |