Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.64(+0.96%) | |
Mar 28, 2018 | 64.03 | 66.84 | 64.03 | 66.49 | 721,127 | +2.66(+4.16%) |
Mar 27, 2018 | 63.89 | 66.48 | 63.28 | 63.84 | 773,153 | -0.05(-0.08%) |
Mar 26, 2018 | 67.21 | 67.24 | 63.54 | 63.89 | 915,199 | -2.56(-3.86%) |
Mar 23, 2018 | 66.77 | 67.92 | 66.19 | 66.45 | 690,539 | -0.33(-0.49%) |
Mar 22, 2018 | 67.01 | 68.17 | 66.10 | 66.77 | 378,718 | -0.60(-0.89%) |
Mar 21, 2018 | 67.36 | 69.15 | 67.18 | 67.37 | 346,215 | -0.03(-0.05%) |
Mar 20, 2018 | 67.30 | 68.03 | 66.88 | 67.41 | 329,625 | +0.15(+0.22%) |
Mar 19, 2018 | 67.47 | 67.87 | 65.54 | 67.26 | 513,384 | -0.11(-0.16%) |
Mar 16, 2018 | 67.12 | 68.35 | 66.62 | 67.36 | 977,463 | +0.23(+0.34%) |
Mar 15, 2018 | 68.67 | 68.88 | 66.80 | 67.14 | 588,764 | -1.13(-1.65%) |
Mar 14, 2018 | 69.73 | 69.91 | 67.52 | 68.27 | 468,513 | -1.02(-1.47%) |
Mar 13, 2018 | 69.89 | 70.68 | 68.94 | 69.28 | 602,703 | -0.59(-0.85%) |
Mar 12, 2018 | 71.19 | 71.74 | 68.81 | 69.88 | 609,645 | -1.52(-2.13%) |
Mar 09, 2018 | 70.93 | 71.54 | 69.53 | 71.40 | 718,582 | +0.86(+1.22%) |
Mar 08, 2018 | 72.95 | 73.31 | 70.39 | 70.54 | 557,887 | -1.89(-2.60%) |
Mar 07, 2018 | 73.30 | 72.42 | 516,231 | -0.17(-0.23%) | ||
Mar 06, 2018 | 70.44 | 73.20 | 70.10 | 72.59 | 817,892 | +2.23(+3.17%) |
Mar 05, 2018 | 72.94 | 73.57 | 70.22 | 70.36 | 1,136,745 | -3.05(-4.15%) |
Mar 02, 2018 | 68.41 | 73.86 | 67.14 | 73.41 | 1,740,104 | +4.81(+7.01%) |
Mar 01, 2018 | 68.05 | 68.82 | 64.58 | 68.60 | 1,270,452 | +0.55(+0.81%) |
Feb 28, 2018 | 70.17 | 71.26 | 67.97 | 68.05 | 1,204,569 | -1.13(-1.64%) |
Feb 27, 2018 | 67.00 | 70.09 | 65.08 | 69.18 | 4,627,909 | +10.00(+16.89%) |
Feb 26, 2018 | 60.01 | 60.63 | 58.41 | 59.19 | 528,741 | -0.33(-0.56%) |
Feb 23, 2018 | 59.62 | 60.12 | 57.67 | 59.52 | 662,027 | +0.40(+0.68%) |
Feb 22, 2018 | 59.12 | 847,951 | +1.54(+2.68%) | |||
Feb 21, 2018 | 57.24 | 58.95 | 57.24 | 57.58 | 674,249 | +0.34(+0.60%) |
Feb 20, 2018 | 57.70 | 58.14 | 56.10 | 57.23 | 814,848 | -0.98(-1.69%) |
Feb 16, 2018 | 58.22 | 58.22 | 58.22 | 0 | -0.19(-0.33%) | |
Feb 15, 2018 | 57.66 | 59.29 | 56.84 | 58.41 | 936,671 | +1.72(+3.03%) |
Feb 14, 2018 | 53.48 | 57.18 | 53.35 | 56.69 | 1,015,058 | +2.68(+4.96%) |
Feb 13, 2018 | 52.63 | 54.26 | 52.39 | 54.01 | 578,920 | +1.26(+2.39%) |
Feb 12, 2018 | 53.94 | 54.23 | 51.64 | 52.75 | 799,293 | -0.96(-1.79%) |
Feb 09, 2018 | 53.17 | 54.31 | 51.25 | 53.71 | 846,076 | +1.35(+2.58%) |
Feb 08, 2018 | 53.70 | 54.00 | 52.51 | 52.36 | 541,874 | -1.29(-2.41%) |
Feb 07, 2018 | 53.47 | 55.28 | 52.95 | 53.66 | 663,453 | +0.18(+0.34%) |
Feb 06, 2018 | 49.23 | 53.85 | 49.23 | 53.47 | 870,601 | +1.61(+3.11%) |
Feb 05, 2018 | 52.60 | 54.39 | 51.76 | 51.86 | 644,032 | -1.28(-2.41%) |
Feb 02, 2018 | 54.41 | 55.56 | 53.07 | 53.14 | 699,281 | -2.04(-3.69%) |
Feb 01, 2018 | 55.97 | 56.55 | 54.79 | 55.17 | 508,197 | -1.20(-2.13%) |
Jan 31, 2018 | 56.05 | 57.14 | 55.39 | 56.38 | 927,051 | +0.83(+1.50%) |
Jan 30, 2018 | 57.20 | 58.07 | 55.23 | 55.54 | 712,279 | -2.13(-3.69%) |
Jan 29, 2018 | 57.31 | 58.75 | 56.91 | 57.67 | 492,905 | +0.00(+0.00%) |
Jan 26, 2018 | 57.12 | 57.96 | 56.53 | 57.67 | 465,614 | +0.63(+1.11%) |
Jan 25, 2018 | 58.15 | 58.17 | 56.38 | 57.03 | 378,322 | -0.83(-1.44%) |
Jan 24, 2018 | 58.90 | 58.98 | 57.14 | 57.87 | 510,566 | -1.00(-1.70%) |
Jan 23, 2018 | 58.58 | 59.17 | 57.73 | 58.87 | 402,225 | -0.08(-0.14%) |
Jan 22, 2018 | 58.45 | 59.26 | 57.72 | 58.95 | 696,597 | +0.41(+0.70%) |
Jan 19, 2018 | 58.19 | 59.25 | 57.87 | 58.54 | 1,010,834 | +0.55(+0.95%) |
Jan 18, 2018 | 57.89 | 58.30 | 57.07 | 57.99 | 647,421 | +0.11(+0.19%) |
Jan 17, 2018 | 57.36 | 58.35 | 56.64 | 57.89 | 685,460 | +1.30(+2.30%) |
Jan 16, 2018 | 58.47 | 58.67 | 55.92 | 56.58 | 851,921 | -1.83(-3.13%) |
Jan 12, 2018 | 58.41 | 58.41 | 58.41 | 0 | +3.34(+6.06%) | |
Jan 11, 2018 | 53.40 | 55.62 | 52.95 | 55.07 | 884,210 | +2.11(+3.99%) |
Jan 10, 2018 | 53.40 | 52.96 | 898,207 | +1.99(+3.91%) | ||
Jan 09, 2018 | 50.59 | 51.12 | 49.45 | 50.97 | 961,279 | +0.83(+1.65%) |
Jan 08, 2018 | 49.26 | 51.07 | 48.60 | 50.14 | 1,139,110 | +1.45(+2.98%) |
Jan 05, 2018 | 47.66 | 48.78 | 47.37 | 48.69 | 533,732 | +0.92(+1.92%) |
Jan 04, 2018 | 49.34 | 49.88 | 46.63 | 47.77 | 1,036,898 | -1.78(-3.59%) |
Jan 03, 2018 | 50.85 | 51.05 | 48.59 | 49.55 | 960,586 | -1.03(-2.05%) |