Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.15 | 70.15 | 70.15 | 0 | +3.25(+4.86%) | |
Mar 28, 2018 | 66.76 | 66.95 | 65.99 | 66.90 | 418,216 | +0.34(+0.52%) |
Mar 27, 2018 | 67.65 | 67.99 | 65.98 | 66.56 | 381,499 | -0.62(-0.92%) |
Mar 26, 2018 | 67.75 | 68.41 | 66.13 | 67.18 | 227,982 | +0.48(+0.71%) |
Mar 23, 2018 | 68.89 | 69.22 | 66.60 | 66.70 | 271,703 | -2.00(-2.91%) |
Mar 22, 2018 | 69.42 | 70.27 | 68.46 | 68.70 | 459,059 | -1.33(-1.90%) |
Mar 21, 2018 | 70.84 | 70.84 | 69.89 | 70.03 | 275,222 | -0.91(-1.28%) |
Mar 20, 2018 | 70.70 | 71.56 | 70.46 | 70.94 | 284,302 | +0.29(+0.40%) |
Mar 19, 2018 | 70.84 | 71.03 | 69.80 | 70.65 | 207,044 | -0.52(-0.74%) |
Mar 16, 2018 | 69.94 | 71.65 | 69.94 | 71.18 | 398,269 | +1.33(+1.91%) |
Mar 15, 2018 | 70.94 | 71.23 | 69.56 | 69.84 | 212,318 | -1.10(-1.54%) |
Mar 14, 2018 | 71.27 | 71.27 | 70.51 | 70.94 | 297,752 | +0.38(+0.54%) |
Mar 13, 2018 | 71.03 | 71.37 | 69.89 | 70.56 | 269,762 | -0.14(-0.20%) |
Mar 12, 2018 | 70.99 | 72.46 | 70.61 | 70.70 | 280,630 | -0.10(-0.13%) |
Mar 09, 2018 | 69.84 | 71.08 | 69.65 | 70.80 | 152,820 | +1.48(+2.13%) |
Mar 08, 2018 | 69.18 | 69.58 | 67.80 | 69.32 | 288,229 | +0.48(+0.69%) |
Mar 07, 2018 | 68.89 | 67.89 | 68.84 | 245,585 | -0.19(-0.28%) | |
Mar 06, 2018 | 67.94 | 69.46 | 67.46 | 69.03 | 374,266 | +1.48(+2.19%) |
Mar 05, 2018 | 66.18 | 68.03 | 66.18 | 67.56 | 388,658 | +1.05(+1.58%) |
Mar 02, 2018 | 65.79 | 66.77 | 64.64 | 66.51 | 453,406 | +0.05(+0.07%) |
Mar 01, 2018 | 68.61 | 68.65 | 66.18 | 66.46 | 427,717 | -2.43(-3.53%) |
Feb 28, 2018 | 70.61 | 71.46 | 68.75 | 68.89 | 493,668 | -1.24(-1.77%) |
Feb 27, 2018 | 71.23 | 72.04 | 69.94 | 70.13 | 312,860 | -1.29(-1.80%) |
Feb 26, 2018 | 70.80 | 71.46 | 69.84 | 71.42 | 180,093 | +1.05(+1.49%) |
Feb 23, 2018 | 71.18 | 71.18 | 69.80 | 70.37 | 228,484 | -0.29(-0.40%) |
Feb 22, 2018 | 71.01 | 70.65 | 220,864 | +0.91(+1.30%) | ||
Feb 21, 2018 | 70.08 | 71.46 | 69.70 | 69.75 | 392,312 | -0.24(-0.34%) |
Feb 20, 2018 | 70.75 | 70.84 | 69.61 | 69.99 | 490,817 | -1.19(-1.67%) |
Feb 16, 2018 | 71.18 | 71.18 | 71.18 | 0 | -1.19(-1.65%) | |
Feb 15, 2018 | 72.65 | 72.65 | 71.51 | 72.37 | 324,514 | +0.33(+0.46%) |
Feb 14, 2018 | 70.61 | 72.18 | 70.51 | 72.04 | 244,850 | +1.10(+1.54%) |
Feb 13, 2018 | 72.13 | 72.23 | 70.70 | 70.94 | 304,233 | -1.48(-2.04%) |
Feb 12, 2018 | 72.32 | 72.99 | 71.51 | 72.42 | 525,283 | +0.81(+1.13%) |
Feb 09, 2018 | 71.65 | 72.27 | 69.03 | 71.61 | 553,822 | +1.14(+1.62%) |
Feb 08, 2018 | 72.04 | 72.37 | 70.37 | 70.46 | 771,990 | -1.57(-2.18%) |
Feb 07, 2018 | 70.75 | 73.18 | 70.51 | 72.04 | 508,809 | +1.81(+2.58%) |
Feb 06, 2018 | 70.65 | 72.94 | 68.03 | 70.23 | 895,290 | -0.24(-0.34%) |
Feb 05, 2018 | 72.75 | 72.94 | 69.65 | 70.46 | 1,065,588 | -2.91(-3.96%) |
Feb 02, 2018 | 74.32 | 74.70 | 72.87 | 73.37 | 416,789 | -1.57(-2.10%) |
Feb 01, 2018 | 74.13 | 75.66 | 73.56 | 74.94 | 277,788 | +0.71(+0.96%) |
Jan 31, 2018 | 75.70 | 75.89 | 74.13 | 74.23 | 297,165 | -0.91(-1.20%) |
Jan 30, 2018 | 75.08 | 75.66 | 75.04 | 75.13 | 181,585 | -0.38(-0.50%) |
Jan 29, 2018 | 75.66 | 76.75 | 75.35 | 75.51 | 257,057 | -0.38(-0.50%) |
Jan 26, 2018 | 75.18 | 76.13 | 74.04 | 75.89 | 195,306 | +1.10(+1.46%) |
Jan 25, 2018 | 75.80 | 75.80 | 74.04 | 74.80 | 451,701 | -0.71(-0.95%) |
Jan 24, 2018 | 75.13 | 75.85 | 74.54 | 75.51 | 314,180 | +0.71(+0.96%) |
Jan 23, 2018 | 75.37 | 75.42 | 74.66 | 74.80 | 232,219 | -0.67(-0.88%) |
Jan 22, 2018 | 75.28 | 75.94 | 74.61 | 75.47 | 274,270 | -0.19(-0.25%) |
Jan 19, 2018 | 74.56 | 75.94 | 74.23 | 75.66 | 418,704 | +1.33(+1.79%) |
Jan 18, 2018 | 75.04 | 75.28 | 74.18 | 74.32 | 237,204 | -0.71(-0.95%) |
Jan 17, 2018 | 75.23 | 75.51 | 74.61 | 75.04 | 257,643 | +0.29(+0.38%) |
Jan 16, 2018 | 74.80 | 75.94 | 74.25 | 74.75 | 308,467 | +0.38(+0.51%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.05(+0.06%) | |
Jan 11, 2018 | 73.42 | 74.42 | 72.75 | 74.32 | 258,356 | +1.14(+1.56%) |
Jan 10, 2018 | 74.37 | 74.99 | 72.94 | 73.18 | 338,585 | -1.52(-2.04%) |
Jan 09, 2018 | 75.94 | 75.94 | 74.61 | 74.70 | 411,854 | -1.19(-1.57%) |
Jan 08, 2018 | 75.47 | 76.51 | 75.32 | 75.89 | 214,124 | +0.43(+0.57%) |
Jan 05, 2018 | 75.42 | 75.66 | 74.61 | 75.47 | 316,809 | +0.05(+0.06%) |
Jan 04, 2018 | 75.13 | 75.87 | 74.99 | 75.42 | 405,826 | +0.62(+0.83%) |
Jan 03, 2018 | 74.13 | 74.85 | 73.56 | 74.80 | 261,751 | +1.10(+1.49%) |