Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.05 | 68.05 | 68.05 | 0 | +2.05(+3.11%) | |
Mar 28, 2018 | 65.50 | 67.70 | 63.45 | 66.00 | 444,698 | +1.10(+1.69%) |
Mar 27, 2018 | 70.90 | 71.70 | 63.75 | 64.90 | 843,086 | -5.65(-8.01%) |
Mar 26, 2018 | 71.20 | 71.45 | 68.25 | 70.55 | 736,156 | +0.70(+1.00%) |
Mar 23, 2018 | 70.85 | 72.16 | 69.05 | 69.85 | 553,716 | -1.30(-1.83%) |
Mar 22, 2018 | 71.75 | 73.00 | 70.65 | 71.15 | 630,395 | -1.30(-1.79%) |
Mar 21, 2018 | 71.15 | 73.35 | 70.30 | 72.45 | 365,964 | +1.20(+1.68%) |
Mar 20, 2018 | 72.95 | 72.95 | 70.60 | 71.25 | 515,707 | -1.50(-2.06%) |
Mar 19, 2018 | 74.25 | 74.70 | 70.30 | 72.75 | 842,924 | -1.95(-2.61%) |
Mar 16, 2018 | 74.00 | 75.29 | 72.35 | 74.70 | 798,619 | +0.30(+0.40%) |
Mar 15, 2018 | 74.55 | 74.95 | 73.00 | 74.40 | 447,276 | +0.15(+0.20%) |
Mar 14, 2018 | 74.85 | 76.45 | 73.19 | 74.25 | 561,378 | +0.45(+0.61%) |
Mar 13, 2018 | 79.90 | 80.20 | 72.20 | 73.80 | 1,268,043 | -5.65(-7.11%) |
Mar 12, 2018 | 80.75 | 82.15 | 79.10 | 79.45 | 692,066 | -1.30(-1.61%) |
Mar 09, 2018 | 82.45 | 83.15 | 80.05 | 80.75 | 720,182 | -0.10(-0.12%) |
Mar 08, 2018 | 78.55 | 81.85 | 77.60 | 80.85 | 1,126,917 | +1.15(+1.44%) |
Mar 07, 2018 | 79.70 | 75.10 | 79.70 | 663,997 | +3.45(+4.52%) | |
Mar 06, 2018 | 75.55 | 76.50 | 73.45 | 76.25 | 708,216 | -0.05(-0.07%) |
Mar 05, 2018 | 71.20 | 78.30 | 71.10 | 76.30 | 1,875,531 | +5.25(+7.39%) |
Mar 02, 2018 | 61.95 | 73.55 | 60.75 | 71.05 | 4,031,089 | +9.30(+15.06%) |
Mar 01, 2018 | 65.15 | 65.20 | 61.55 | 61.75 | 1,345,045 | -3.60(-5.51%) |
Feb 28, 2018 | 67.70 | 69.25 | 65.30 | 65.35 | 877,649 | -1.55(-2.32%) |
Feb 27, 2018 | 67.20 | 68.00 | 66.60 | 66.90 | 376,601 | -1.00(-1.47%) |
Feb 26, 2018 | 68.30 | 69.30 | 65.20 | 67.90 | 712,376 | -0.35(-0.51%) |
Feb 23, 2018 | 66.15 | 68.65 | 61.70 | 68.25 | 1,210,867 | +2.10(+3.17%) |
Feb 22, 2018 | 68.00 | 68.10 | 65.70 | 66.15 | 559,744 | -0.95(-1.42%) |
Feb 21, 2018 | 67.15 | 68.55 | 66.40 | 67.10 | 413,268 | +0.05(+0.07%) |
Feb 20, 2018 | 66.30 | 68.65 | 66.10 | 67.05 | 476,984 | +0.00(+0.00%) |
Feb 16, 2018 | 67.05 | 67.05 | 67.05 | 0 | -1.05(-1.54%) | |
Feb 15, 2018 | 69.65 | 70.10 | 66.65 | 68.10 | 997,132 | -0.30(-0.44%) |
Feb 14, 2018 | 60.70 | 70.90 | 60.50 | 68.40 | 2,032,009 | +6.75(+10.95%) |
Feb 13, 2018 | 62.50 | 63.45 | 61.40 | 61.65 | 476,810 | -0.60(-0.96%) |
Feb 12, 2018 | 61.35 | 62.85 | 59.10 | 62.25 | 934,442 | +1.40(+2.30%) |
Feb 09, 2018 | 60.30 | 61.58 | 56.15 | 60.85 | 1,003,707 | +1.15(+1.93%) |
Feb 08, 2018 | 62.70 | 59.25 | 59.70 | 737,156 | -1.65(-2.69%) | |
Feb 07, 2018 | 64.05 | 61.25 | 61.35 | 620,575 | -2.30(-3.61%) | |
Feb 06, 2018 | 60.00 | 63.30 | 59.10 | 63.65 | 1,079,453 | +1.05(+1.68%) |
Feb 05, 2018 | 63.55 | 66.25 | 61.15 | 62.60 | 679,981 | -1.75(-2.72%) |
Feb 02, 2018 | 64.25 | 66.90 | 63.10 | 64.35 | 1,050,487 | -1.15(-1.76%) |
Feb 01, 2018 | 66.80 | 67.45 | 64.50 | 65.50 | 904,731 | -1.35(-2.02%) |
Jan 31, 2018 | 66.65 | 67.95 | 65.15 | 66.85 | 844,105 | +1.10(+1.67%) |
Jan 30, 2018 | 66.10 | 66.45 | 62.25 | 65.75 | 1,346,516 | -3.15(-4.57%) |
Jan 29, 2018 | 68.35 | 70.50 | 68.05 | 68.90 | 1,135,957 | +0.20(+0.29%) |
Jan 26, 2018 | 67.75 | 69.40 | 67.00 | 68.70 | 1,311,532 | +0.60(+0.88%) |
Jan 25, 2018 | 66.00 | 70.00 | 64.70 | 68.10 | 2,739,801 | +3.40(+5.26%) |
Jan 24, 2018 | 66.95 | 68.35 | 64.60 | 64.70 | 7,719,833 | -26.20(-28.82%) |
Jan 23, 2018 | 94.40 | 94.85 | 90.35 | 90.90 | 1,686,277 | -3.05(-3.25%) |
Jan 22, 2018 | 95.05 | 92.20 | 93.95 | 1,014,237 | +2.35(+2.57%) | |
Jan 19, 2018 | 87.95 | 92.65 | 87.95 | 91.60 | 640,899 | +3.35(+3.80%) |
Jan 18, 2018 | 89.00 | 90.60 | 85.05 | 88.25 | 938,616 | -0.85(-0.95%) |
Jan 17, 2018 | 91.70 | 93.58 | 88.15 | 89.10 | 694,066 | -1.75(-1.93%) |
Jan 16, 2018 | 99.40 | 100.40 | 89.85 | 90.85 | 1,012,565 | -8.40(-8.46%) |
Jan 12, 2018 | 99.25 | 99.25 | 99.25 | 0 | +3.55(+3.71%) | |
Jan 11, 2018 | 96.20 | 97.25 | 94.55 | 95.70 | 368,902 | -0.35(-0.36%) |
Jan 10, 2018 | 96.75 | 96.05 | 533,331 | +2.25(+2.40%) | ||
Jan 09, 2018 | 92.95 | 95.15 | 92.30 | 93.80 | 515,468 | +1.25(+1.35%) |
Jan 08, 2018 | 94.50 | 95.04 | 89.60 | 92.55 | 540,700 | -2.80(-2.94%) |
Jan 05, 2018 | 96.55 | 97.55 | 94.85 | 95.35 | 381,652 | -0.35(-0.37%) |
Jan 04, 2018 | 96.45 | 96.92 | 94.05 | 95.70 | 321,876 | -0.50(-0.52%) |
Jan 03, 2018 | 93.45 | 97.70 | 93.05 | 96.20 | 669,560 | +3.55(+3.83%) |