Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.88 | 76.88 | 76.88 | 0 | +1.13(+1.49%) | |
Mar 28, 2018 | 75.23 | 76.36 | 74.96 | 75.75 | 194,959 | +0.73(+0.97%) |
Mar 27, 2018 | 76.02 | 76.23 | 74.72 | 75.02 | 249,145 | -0.91(-1.20%) |
Mar 26, 2018 | 75.40 | 76.08 | 73.96 | 75.94 | 252,084 | +1.67(+2.25%) |
Mar 23, 2018 | 74.98 | 75.35 | 73.97 | 74.26 | 416,902 | -0.70(-0.94%) |
Mar 22, 2018 | 76.61 | 77.09 | 74.91 | 74.97 | 184,293 | -2.16(-2.80%) |
Mar 21, 2018 | 77.52 | 77.83 | 76.93 | 77.13 | 111,490 | -0.18(-0.24%) |
Mar 20, 2018 | 77.67 | 78.00 | 77.10 | 77.31 | 166,272 | -0.17(-0.21%) |
Mar 19, 2018 | 77.14 | 77.69 | 75.92 | 77.48 | 145,463 | +0.05(+0.06%) |
Mar 16, 2018 | 76.47 | 78.11 | 76.38 | 77.43 | 397,571 | +1.16(+1.53%) |
Mar 15, 2018 | 77.40 | 77.51 | 75.82 | 76.27 | 178,902 | -1.09(-1.41%) |
Mar 14, 2018 | 78.08 | 78.20 | 76.31 | 77.36 | 231,769 | +0.01(+0.01%) |
Mar 13, 2018 | 77.42 | 77.83 | 76.76 | 77.35 | 323,292 | +0.49(+0.64%) |
Mar 12, 2018 | 80.16 | 80.16 | 76.80 | 76.86 | 322,188 | -3.34(-4.17%) |
Mar 09, 2018 | 78.61 | 80.64 | 78.38 | 80.20 | 236,301 | +1.90(+2.43%) |
Mar 08, 2018 | 78.69 | 78.97 | 77.70 | 78.30 | 179,751 | -0.04(-0.05%) |
Mar 07, 2018 | 78.48 | 76.71 | 78.34 | 203,113 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.21 | 77.64 | 75.15 | 77.61 | 196,236 | +1.66(+2.19%) |
Mar 05, 2018 | 75.27 | 76.29 | 74.38 | 75.95 | 216,621 | +0.37(+0.49%) |
Mar 02, 2018 | 74.58 | 75.75 | 74.53 | 75.58 | 188,844 | +0.32(+0.43%) |
Mar 01, 2018 | 74.41 | 76.21 | 73.70 | 75.25 | 218,937 | +0.79(+1.05%) |
Feb 28, 2018 | 76.26 | 76.60 | 74.42 | 74.47 | 220,727 | -1.33(-1.75%) |
Feb 27, 2018 | 78.04 | 78.73 | 75.71 | 75.80 | 311,775 | -2.47(-3.15%) |
Feb 26, 2018 | 77.51 | 78.71 | 76.80 | 78.26 | 194,938 | +1.05(+1.36%) |
Feb 23, 2018 | 76.87 | 77.24 | 75.47 | 77.21 | 142,920 | +0.97(+1.27%) |
Feb 22, 2018 | 76.24 | 210,675 | +2.12(+2.87%) | |||
Feb 21, 2018 | 73.03 | 75.71 | 71.83 | 74.12 | 325,748 | +3.50(+4.96%) |
Feb 20, 2018 | 71.42 | 72.74 | 70.51 | 70.62 | 142,872 | -1.05(-1.47%) |
Feb 16, 2018 | 71.67 | 71.67 | 71.67 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.46 | 71.92 | 70.62 | 71.82 | 81,161 | +0.92(+1.30%) |
Feb 14, 2018 | 69.04 | 71.12 | 68.95 | 70.89 | 232,773 | +1.56(+2.25%) |
Feb 13, 2018 | 67.88 | 69.90 | 67.88 | 69.33 | 309,235 | +1.11(+1.62%) |
Feb 12, 2018 | 67.65 | 68.92 | 67.23 | 68.22 | 128,937 | +0.83(+1.23%) |
Feb 09, 2018 | 67.48 | 67.92 | 65.70 | 67.40 | 133,719 | +0.51(+0.76%) |
Feb 08, 2018 | 68.71 | 68.71 | 66.89 | 66.89 | 225,303 | -1.75(-2.54%) |
Feb 07, 2018 | 67.23 | 68.85 | 67.23 | 68.64 | 323,962 | +0.89(+1.32%) |
Feb 06, 2018 | 69.08 | 70.25 | 67.11 | 67.75 | 247,363 | -3.04(-4.30%) |
Feb 05, 2018 | 71.68 | 72.42 | 70.15 | 70.79 | 187,877 | -1.71(-2.36%) |
Feb 02, 2018 | 72.52 | 73.06 | 72.11 | 72.50 | 138,344 | -0.47(-0.64%) |
Feb 01, 2018 | 71.76 | 72.98 | 71.54 | 72.97 | 130,667 | +0.98(+1.37%) |
Jan 31, 2018 | 72.77 | 74.02 | 71.60 | 71.98 | 373,347 | -0.29(-0.41%) |
Jan 30, 2018 | 72.53 | 73.44 | 71.72 | 72.28 | 136,646 | -1.12(-1.53%) |
Jan 29, 2018 | 73.86 | 74.29 | 73.35 | 73.40 | 191,152 | -0.47(-0.63%) |
Jan 26, 2018 | 73.29 | 74.15 | 72.94 | 73.87 | 313,810 | +0.64(+0.88%) |
Jan 25, 2018 | 73.46 | 73.56 | 72.54 | 73.22 | 273,728 | +0.02(+0.03%) |
Jan 24, 2018 | 74.54 | 74.69 | 73.02 | 73.21 | 120,328 | -0.89(-1.20%) |
Jan 23, 2018 | 73.45 | 74.23 | 73.02 | 74.10 | 103,084 | +0.35(+0.47%) |
Jan 22, 2018 | 73.63 | 73.79 | 72.83 | 73.75 | 97,218 | -0.36(-0.48%) |
Jan 19, 2018 | 72.98 | 74.13 | 72.78 | 74.11 | 125,555 | +0.92(+1.26%) |
Jan 18, 2018 | 74.18 | 74.65 | 73.15 | 73.19 | 167,185 | -1.16(-1.56%) |
Jan 17, 2018 | 73.68 | 74.84 | 72.74 | 74.35 | 145,653 | +1.04(+1.42%) |
Jan 16, 2018 | 74.07 | 75.25 | 73.30 | 73.31 | 105,362 | -0.28(-0.37%) |
Jan 12, 2018 | 73.58 | 73.58 | 73.58 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.70 | 74.84 | 72.62 | 73.90 | 331,174 | +1.42(+1.95%) |
Jan 10, 2018 | 71.70 | 72.75 | 71.34 | 72.48 | 278,454 | +0.66(+0.92%) |
Jan 09, 2018 | 72.78 | 73.27 | 71.64 | 71.82 | 213,089 | -1.01(-1.39%) |
Jan 08, 2018 | 72.08 | 73.25 | 71.54 | 72.83 | 251,639 | +0.61(+0.84%) |
Jan 05, 2018 | 72.36 | 72.68 | 71.60 | 72.22 | 139,209 | -0.04(-0.05%) |
Jan 04, 2018 | 72.53 | 73.10 | 72.14 | 72.26 | 134,768 | +0.06(+0.08%) |
Jan 03, 2018 | 72.55 | 73.03 | 71.62 | 72.20 | 92,852 | -0.29(-0.41%) |