Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +0.38(+0.44%) | |
Mar 28, 2018 | 85.89 | 86.75 | 84.30 | 85.66 | 234,921 | -0.11(-0.13%) |
Mar 27, 2018 | 88.00 | 88.80 | 85.25 | 85.77 | 256,024 | -1.84(-2.10%) |
Mar 26, 2018 | 87.10 | 87.80 | 86.11 | 87.61 | 141,071 | +2.17(+2.54%) |
Mar 23, 2018 | 85.26 | 86.89 | 85.15 | 85.44 | 169,203 | +0.13(+0.15%) |
Mar 22, 2018 | 86.74 | 88.38 | 85.01 | 85.31 | 287,396 | -2.21(-2.53%) |
Mar 21, 2018 | 85.88 | 89.31 | 85.83 | 87.52 | 275,446 | +1.87(+2.18%) |
Mar 20, 2018 | 84.18 | 85.76 | 83.97 | 85.65 | 109,451 | +1.85(+2.21%) |
Mar 19, 2018 | 83.70 | 85.39 | 82.88 | 83.80 | 305,994 | +0.08(+0.10%) |
Mar 16, 2018 | 81.55 | 83.96 | 81.44 | 83.72 | 364,380 | +2.18(+2.67%) |
Mar 15, 2018 | 81.84 | 82.00 | 81.17 | 81.54 | 97,121 | +0.08(+0.10%) |
Mar 14, 2018 | 82.13 | 82.49 | 81.00 | 81.46 | 166,467 | -0.13(-0.16%) |
Mar 13, 2018 | 83.50 | 84.47 | 81.59 | 81.59 | 324,170 | -1.61(-1.94%) |
Mar 12, 2018 | 83.73 | 83.94 | 82.52 | 83.20 | 330,002 | -0.51(-0.61%) |
Mar 09, 2018 | 83.01 | 83.83 | 82.39 | 83.71 | 500,176 | +0.46(+0.55%) |
Mar 08, 2018 | 82.00 | 83.39 | 81.42 | 83.25 | 340,106 | +1.27(+1.55%) |
Mar 07, 2018 | 80.00 | 82.00 | 79.08 | 81.98 | 275,778 | +2.06(+2.58%) |
Mar 06, 2018 | 76.39 | 80.17 | 75.72 | 79.92 | 607,788 | +3.68(+4.83%) |
Mar 05, 2018 | 74.10 | 76.38 | 73.50 | 76.24 | 557,575 | -0.15(-0.20%) |
Mar 02, 2018 | 70.60 | 77.05 | 67.38 | 76.39 | 438,670 | +11.88(+18.42%) |
Mar 01, 2018 | 63.40 | 66.20 | 62.81 | 64.51 | 119,378 | -0.96(-1.47%) |
Feb 28, 2018 | 66.13 | 66.80 | 64.80 | 65.47 | 167,463 | -0.48(-0.73%) |
Feb 27, 2018 | 65.07 | 66.72 | 65.02 | 65.95 | 101,167 | +0.37(+0.56%) |
Feb 26, 2018 | 69.73 | 70.45 | 65.28 | 65.58 | 203,955 | -3.99(-5.74%) |
Feb 23, 2018 | 68.65 | 70.17 | 67.28 | 69.57 | 142,658 | +0.20(+0.29%) |
Feb 22, 2018 | 69.58 | 69.67 | 67.99 | 69.37 | 73,198 | -0.22(-0.32%) |
Feb 21, 2018 | 68.60 | 70.09 | 68.60 | 69.59 | 95,691 | +1.27(+1.86%) |
Feb 20, 2018 | 67.11 | 68.37 | 67.00 | 68.32 | 145,612 | +0.47(+0.69%) |
Feb 16, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.68(+1.01%) | |
Feb 15, 2018 | 66.37 | 67.42 | 66.00 | 67.17 | 106,983 | +1.29(+1.96%) |
Feb 14, 2018 | 66.37 | 64.09 | 65.88 | 201,821 | +1.79(+2.79%) | |
Feb 13, 2018 | 66.18 | 66.18 | 63.12 | 64.09 | 175,927 | -2.22(-3.35%) |
Feb 12, 2018 | 66.78 | 67.99 | 65.85 | 66.31 | 136,764 | +0.03(+0.05%) |
Feb 09, 2018 | 67.03 | 67.89 | 64.88 | 66.28 | 125,581 | -0.57(-0.85%) |
Feb 08, 2018 | 68.94 | 66.26 | 66.85 | 257,112 | -0.50(-0.74%) | |
Feb 07, 2018 | 67.46 | 68.12 | 67.23 | 67.35 | 213,910 | -0.45(-0.66%) |
Feb 06, 2018 | 67.07 | 69.00 | 64.02 | 67.80 | 96,210 | -0.62(-0.91%) |
Feb 05, 2018 | 68.69 | 70.40 | 68.03 | 68.42 | 102,889 | -0.61(-0.88%) |
Feb 02, 2018 | 70.82 | 70.82 | 68.48 | 69.03 | 94,133 | -2.12(-2.98%) |
Feb 01, 2018 | 69.95 | 71.77 | 69.49 | 71.15 | 252,160 | +1.06(+1.51%) |
Jan 31, 2018 | 69.88 | 71.35 | 69.72 | 70.09 | 253,237 | +0.38(+0.55%) |
Jan 30, 2018 | 68.60 | 70.09 | 68.00 | 69.71 | 324,588 | +0.78(+1.13%) |
Jan 29, 2018 | 69.07 | 69.89 | 68.87 | 68.93 | 141,005 | -0.19(-0.27%) |
Jan 26, 2018 | 68.76 | 69.25 | 68.00 | 69.12 | 160,822 | +0.91(+1.33%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.97 | 68.21 | 100,217 | -0.04(-0.06%) |
Jan 24, 2018 | 68.59 | 68.59 | 67.71 | 68.25 | 132,944 | +0.18(+0.26%) |
Jan 23, 2018 | 68.13 | 68.48 | 67.84 | 68.07 | 280,168 | -0.06(-0.09%) |
Jan 22, 2018 | 67.32 | 68.53 | 66.87 | 68.13 | 151,642 | +1.13(+1.69%) |
Jan 19, 2018 | 66.81 | 67.79 | 66.70 | 67.00 | 221,563 | +0.11(+0.16%) |
Jan 18, 2018 | 67.60 | 68.30 | 66.42 | 66.89 | 957,108 | -0.69(-1.02%) |
Jan 17, 2018 | 67.37 | 67.82 | 66.74 | 67.58 | 65,052 | +0.95(+1.43%) |
Jan 16, 2018 | 66.20 | 67.10 | 66.01 | 66.63 | 138,745 | +0.99(+1.51%) |
Jan 12, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.80(+1.23%) | |
Jan 11, 2018 | 66.10 | 66.44 | 64.74 | 64.84 | 51,738 | -1.19(-1.80%) |
Jan 10, 2018 | 65.44 | 66.29 | 65.07 | 66.03 | 133,833 | +0.46(+0.70%) |
Jan 09, 2018 | 64.38 | 66.41 | 64.22 | 65.57 | 122,978 | +1.40(+2.18%) |
Jan 08, 2018 | 62.63 | 64.66 | 62.63 | 64.17 | 631,575 | +1.66(+2.66%) |
Jan 05, 2018 | 62.25 | 63.15 | 61.84 | 62.51 | 393,083 | +0.66(+1.07%) |
Jan 04, 2018 | 61.38 | 62.96 | 61.03 | 61.85 | 148,187 | +0.63(+1.03%) |
Jan 03, 2018 | 62.10 | 62.97 | 58.56 | 61.22 | 63,670 | -0.87(-1.40%) |