Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 74.09 | 74.09 | 74.09 | 0 | +2.36(+3.29%) | |
Mar 28, 2018 | 76.44 | 76.99 | 70.83 | 71.73 | 1,906,496 | -4.64(-6.08%) |
Mar 27, 2018 | 79.10 | 79.39 | 75.82 | 76.37 | 1,170,461 | -2.75(-3.48%) |
Mar 26, 2018 | 79.34 | 80.13 | 76.60 | 79.12 | 851,241 | +1.32(+1.70%) |
Mar 23, 2018 | 77.87 | 80.40 | 77.59 | 77.80 | 923,552 | -0.30(-0.38%) |
Mar 22, 2018 | 79.12 | 80.52 | 78.05 | 78.10 | 718,519 | -1.81(-2.27%) |
Mar 21, 2018 | 78.58 | 80.64 | 77.61 | 79.91 | 1,114,683 | -0.61(-0.76%) |
Mar 20, 2018 | 79.37 | 81.70 | 79.00 | 80.52 | 867,208 | +1.74(+2.21%) |
Mar 19, 2018 | 80.63 | 81.79 | 77.11 | 78.78 | 1,208,210 | -2.14(-2.64%) |
Mar 16, 2018 | 81.10 | 82.59 | 80.60 | 80.92 | 1,846,682 | -0.30(-0.37%) |
Mar 15, 2018 | 83.23 | 84.37 | 80.55 | 81.22 | 1,393,154 | -1.05(-1.28%) |
Mar 14, 2018 | 81.78 | 82.77 | 81.00 | 82.27 | 1,160,749 | +1.37(+1.69%) |
Mar 13, 2018 | 79.55 | 83.30 | 79.50 | 80.90 | 2,194,733 | +1.80(+2.28%) |
Mar 12, 2018 | 76.36 | 80.23 | 75.79 | 79.10 | 2,786,074 | +4.74(+6.37%) |
Mar 09, 2018 | 75.00 | 75.36 | 73.01 | 74.36 | 1,268,946 | -0.22(-0.29%) |
Mar 08, 2018 | 74.50 | 75.69 | 72.75 | 74.58 | 1,163,289 | +0.25(+0.34%) |
Mar 07, 2018 | 70.00 | 74.86 | 69.50 | 74.33 | 1,866,420 | +2.93(+4.10%) |
Mar 06, 2018 | 71.02 | 72.69 | 69.57 | 71.40 | 1,333,392 | -0.05(-0.07%) |
Mar 05, 2018 | 67.89 | 71.84 | 66.74 | 71.45 | 2,258,157 | +3.49(+5.14%) |
Mar 02, 2018 | 60.60 | 68.68 | 59.51 | 67.96 | 3,261,175 | +5.85(+9.42%) |
Mar 01, 2018 | 63.30 | 63.58 | 60.28 | 62.11 | 1,322,116 | -0.66(-1.05%) |
Feb 28, 2018 | 64.78 | 65.50 | 62.66 | 62.77 | 889,836 | -1.76(-2.73%) |
Feb 27, 2018 | 64.90 | 65.37 | 63.85 | 64.53 | 763,092 | -0.45(-0.69%) |
Feb 26, 2018 | 64.04 | 65.30 | 63.54 | 64.98 | 767,495 | +1.07(+1.67%) |
Feb 23, 2018 | 63.87 | 64.00 | 61.88 | 63.91 | 975,751 | +0.90(+1.43%) |
Feb 22, 2018 | 65.10 | 62.95 | 63.01 | 1,366,730 | -0.21(-0.33%) | |
Feb 21, 2018 | 64.00 | 65.11 | 63.17 | 63.22 | 931,409 | +0.35(+0.56%) |
Feb 20, 2018 | 64.25 | 64.78 | 62.42 | 62.87 | 1,288,022 | -1.13(-1.77%) |
Feb 16, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.86(+1.36%) | |
Feb 15, 2018 | 60.00 | 63.69 | 59.99 | 63.14 | 1,802,423 | +3.57(+5.99%) |
Feb 14, 2018 | 60.16 | 58.02 | 59.57 | 1,251,635 | +0.70(+1.19%) | |
Feb 13, 2018 | 59.00 | 59.49 | 57.43 | 58.87 | 737,249 | +0.31(+0.53%) |
Feb 12, 2018 | 56.06 | 59.14 | 56.00 | 58.56 | 1,498,855 | +3.42(+6.20%) |
Feb 09, 2018 | 55.33 | 56.36 | 50.69 | 55.14 | 4,586,160 | -2.03(-3.55%) |
Feb 08, 2018 | 61.37 | 61.37 | 57.13 | 57.17 | 1,163,709 | -3.78(-6.20%) |
Feb 07, 2018 | 61.91 | 62.06 | 60.76 | 60.95 | 860,721 | -1.34(-2.15%) |
Feb 06, 2018 | 58.97 | 62.59 | 57.30 | 62.29 | 1,541,658 | +0.29(+0.47%) |
Feb 05, 2018 | 62.50 | 64.10 | 60.48 | 62.00 | 1,735,154 | -1.12(-1.78%) |
Feb 02, 2018 | 64.76 | 65.47 | 63.00 | 63.12 | 1,079,585 | -1.98(-3.04%) |
Feb 01, 2018 | 65.35 | 66.55 | 64.46 | 65.10 | 849,054 | -0.44(-0.67%) |
Jan 31, 2018 | 64.85 | 66.92 | 64.85 | 65.54 | 1,036,461 | +0.79(+1.22%) |
Jan 30, 2018 | 66.90 | 67.00 | 64.47 | 64.75 | 1,846,812 | -3.19(-4.70%) |
Jan 29, 2018 | 67.37 | 68.70 | 67.17 | 67.94 | 1,078,853 | +0.36(+0.53%) |
Jan 26, 2018 | 67.84 | 68.90 | 67.12 | 67.58 | 1,296,296 | -0.03(-0.04%) |
Jan 25, 2018 | 66.55 | 68.67 | 65.44 | 67.61 | 1,940,048 | +1.83(+2.78%) |
Jan 24, 2018 | 66.76 | 67.19 | 64.55 | 65.78 | 1,754,365 | -1.24(-1.85%) |
Jan 23, 2018 | 65.32 | 67.74 | 65.10 | 67.02 | 1,825,449 | +1.37(+2.09%) |
Jan 22, 2018 | 63.09 | 66.08 | 63.03 | 65.65 | 2,351,673 | +3.27(+5.24%) |
Jan 19, 2018 | 61.90 | 62.64 | 61.37 | 62.38 | 1,227,500 | +0.54(+0.87%) |
Jan 18, 2018 | 61.31 | 62.96 | 60.60 | 61.84 | 1,504,960 | +0.67(+1.10%) |
Jan 17, 2018 | 60.32 | 61.69 | 60.10 | 61.17 | 1,198,624 | +1.02(+1.70%) |
Jan 16, 2018 | 61.65 | 62.85 | 59.26 | 60.15 | 2,035,089 | -1.37(-2.23%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +2.53(+4.29%) | |
Jan 11, 2018 | 59.16 | 60.00 | 57.66 | 58.99 | 1,633,768 | -0.15(-0.25%) |
Jan 10, 2018 | 59.50 | 59.14 | 2,185,922 | +2.99(+5.33%) | ||
Jan 09, 2018 | 53.87 | 56.75 | 53.17 | 56.15 | 2,309,507 | +2.13(+3.94%) |
Jan 08, 2018 | 54.75 | 56.00 | 52.35 | 54.02 | 3,619,499 | -0.85(-1.55%) |
Jan 05, 2018 | 58.22 | 58.22 | 54.20 | 54.87 | 3,110,688 | -2.94(-5.09%) |
Jan 04, 2018 | 59.62 | 59.95 | 57.58 | 57.81 | 1,874,697 | -0.74(-1.26%) |
Jan 03, 2018 | 58.59 | 59.00 | 57.62 | 58.55 | 1,657,238 | +0.30(+0.52%) |