Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 62.90 | 62.90 | 62.90 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 61.97 | 62.30 | 60.51 | 61.34 | 332,814 | -0.68(-1.10%) |
Mar 27, 2018 | 65.28 | 65.93 | 61.65 | 62.02 | 338,533 | -3.21(-4.92%) |
Mar 26, 2018 | 63.90 | 65.32 | 63.42 | 65.23 | 458,266 | +2.51(+4.00%) |
Mar 23, 2018 | 66.65 | 67.19 | 62.69 | 62.72 | 359,251 | -3.88(-5.82%) |
Mar 22, 2018 | 68.06 | 68.99 | 66.54 | 66.60 | 349,501 | -2.23(-3.25%) |
Mar 21, 2018 | 68.05 | 70.13 | 68.05 | 68.83 | 443,319 | +0.79(+1.16%) |
Mar 20, 2018 | 68.39 | 68.83 | 67.82 | 68.05 | 259,928 | -0.33(-0.49%) |
Mar 19, 2018 | 69.18 | 69.29 | 67.26 | 68.38 | 289,879 | -1.16(-1.67%) |
Mar 16, 2018 | 70.29 | 70.37 | 68.76 | 69.54 | 706,945 | -0.88(-1.24%) |
Mar 15, 2018 | 69.23 | 70.54 | 68.61 | 70.42 | 541,657 | +1.52(+2.20%) |
Mar 14, 2018 | 69.23 | 70.10 | 68.80 | 68.90 | 414,908 | -0.25(-0.36%) |
Mar 13, 2018 | 70.17 | 71.29 | 68.95 | 69.15 | 415,941 | -0.77(-1.10%) |
Mar 12, 2018 | 70.89 | 71.53 | 69.85 | 69.92 | 252,656 | -0.62(-0.88%) |
Mar 09, 2018 | 68.81 | 71.09 | 68.81 | 70.54 | 429,114 | +1.54(+2.23%) |
Mar 08, 2018 | 69.17 | 69.39 | 68.37 | 69.00 | 270,594 | +0.21(+0.30%) |
Mar 07, 2018 | 68.31 | 69.78 | 68.21 | 68.79 | 442,186 | -0.22(-0.31%) |
Mar 06, 2018 | 66.41 | 69.19 | 66.15 | 69.01 | 480,543 | +2.97(+4.50%) |
Mar 05, 2018 | 65.66 | 66.78 | 65.43 | 66.04 | 464,725 | +0.14(+0.21%) |
Mar 02, 2018 | 64.40 | 66.15 | 64.08 | 65.90 | 259,994 | +0.82(+1.26%) |
Mar 01, 2018 | 65.38 | 66.30 | 64.09 | 65.08 | 300,138 | -0.20(-0.30%) |
Feb 28, 2018 | 66.25 | 66.86 | 65.28 | 65.28 | 342,040 | -0.37(-0.57%) |
Feb 27, 2018 | 66.56 | 67.28 | 65.65 | 65.65 | 808,884 | -0.80(-1.20%) |
Feb 26, 2018 | 66.16 | 66.81 | 65.77 | 66.45 | 368,968 | +0.28(+0.42%) |
Feb 23, 2018 | 66.22 | 66.84 | 65.30 | 66.18 | 307,671 | +0.73(+1.11%) |
Feb 22, 2018 | 65.45 | 398,217 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.60 | 66.91 | 65.82 | 66.22 | 497,765 | -0.05(-0.07%) |
Feb 20, 2018 | 63.99 | 67.39 | 63.87 | 66.26 | 558,558 | +1.73(+2.68%) |
Feb 16, 2018 | 64.53 | 64.53 | 64.53 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.40 | 65.79 | 63.84 | 65.61 | 301,765 | +0.91(+1.40%) |
Feb 14, 2018 | 62.89 | 65.09 | 62.86 | 64.71 | 380,248 | +1.36(+2.14%) |
Feb 13, 2018 | 63.93 | 64.05 | 62.47 | 63.35 | 471,449 | -0.79(-1.23%) |
Feb 12, 2018 | 64.13 | 64.76 | 63.16 | 64.14 | 488,806 | +0.65(+1.02%) |
Feb 09, 2018 | 62.55 | 64.25 | 61.00 | 63.49 | 730,761 | +2.07(+3.37%) |
Feb 08, 2018 | 63.83 | 64.47 | 61.53 | 61.42 | 588,581 | -2.34(-3.67%) |
Feb 07, 2018 | 65.52 | 65.52 | 63.49 | 63.76 | 542,162 | -2.21(-3.36%) |
Feb 06, 2018 | 63.25 | 66.53 | 62.35 | 65.98 | 603,295 | +1.01(+1.56%) |
Feb 05, 2018 | 67.41 | 68.71 | 64.62 | 64.96 | 731,191 | -3.63(-5.29%) |
Feb 02, 2018 | 70.84 | 71.66 | 68.23 | 68.60 | 430,264 | -3.08(-4.30%) |
Feb 01, 2018 | 69.52 | 72.64 | 69.52 | 71.68 | 478,380 | +1.66(+2.38%) |
Jan 31, 2018 | 71.61 | 74.32 | 68.12 | 70.01 | 782,149 | -1.10(-1.55%) |
Jan 30, 2018 | 71.59 | 73.22 | 70.75 | 71.12 | 584,477 | -1.88(-2.58%) |
Jan 29, 2018 | 72.42 | 73.25 | 70.68 | 73.00 | 489,342 | +0.50(+0.69%) |
Jan 26, 2018 | 71.72 | 72.59 | 71.27 | 72.49 | 338,384 | +1.54(+2.16%) |
Jan 25, 2018 | 74.82 | 74.82 | 70.72 | 70.96 | 459,441 | -2.64(-3.58%) |
Jan 24, 2018 | 75.97 | 76.04 | 72.74 | 73.60 | 431,348 | -2.29(-3.02%) |
Jan 23, 2018 | 75.84 | 76.77 | 74.99 | 75.89 | 329,181 | +0.47(+0.63%) |
Jan 22, 2018 | 76.12 | 76.44 | 75.07 | 75.42 | 517,835 | -0.90(-1.17%) |
Jan 19, 2018 | 74.60 | 76.53 | 74.21 | 76.31 | 604,267 | +1.92(+2.58%) |
Jan 18, 2018 | 73.82 | 75.59 | 73.74 | 74.39 | 612,517 | +0.56(+0.76%) |
Jan 17, 2018 | 71.49 | 73.83 | 71.10 | 73.83 | 665,279 | +3.12(+4.41%) |
Jan 16, 2018 | 70.80 | 71.45 | 70.06 | 70.71 | 447,791 | +0.60(+0.86%) |
Jan 12, 2018 | 70.11 | 70.11 | 70.11 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.72 | 69.81 | 67.72 | 69.50 | 529,799 | +2.30(+3.43%) |
Jan 10, 2018 | 67.26 | 68.03 | 66.51 | 67.20 | 597,224 | -0.72(-1.06%) |
Jan 09, 2018 | 70.82 | 70.95 | 67.80 | 67.92 | 530,270 | -2.60(-3.69%) |
Jan 08, 2018 | 70.67 | 71.49 | 69.91 | 70.52 | 514,824 | -0.21(-0.29%) |
Jan 05, 2018 | 67.02 | 70.90 | 66.75 | 70.72 | 671,379 | +3.83(+5.72%) |
Jan 04, 2018 | 67.82 | 68.32 | 66.20 | 66.89 | 856,841 | -0.95(-1.39%) |
Jan 03, 2018 | 68.72 | 69.17 | 67.52 | 67.84 | 508,096 | -0.48(-0.71%) |