Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.38 | 71.38 | 71.38 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.34 | 71.09 | 69.38 | 70.45 | 138,586 | +0.20(+0.29%) |
Mar 27, 2018 | 72.34 | 72.34 | 69.81 | 70.25 | 161,632 | -2.00(-2.77%) |
Mar 26, 2018 | 71.52 | 72.28 | 70.19 | 72.25 | 290,497 | +2.00(+2.85%) |
Mar 23, 2018 | 71.85 | 72.02 | 70.16 | 70.25 | 264,335 | -1.62(-2.26%) |
Mar 22, 2018 | 72.01 | 73.02 | 70.31 | 71.87 | 491,437 | -1.10(-1.50%) |
Mar 21, 2018 | 71.82 | 73.77 | 71.70 | 72.97 | 146,379 | +1.13(+1.57%) |
Mar 20, 2018 | 71.49 | 72.13 | 71.32 | 71.84 | 139,907 | +0.67(+0.95%) |
Mar 19, 2018 | 71.69 | 71.96 | 69.71 | 71.17 | 193,979 | -0.83(-1.15%) |
Mar 16, 2018 | 70.92 | 72.51 | 70.77 | 72.00 | 279,756 | +1.09(+1.54%) |
Mar 15, 2018 | 71.34 | 71.66 | 69.63 | 70.91 | 117,019 | -0.42(-0.58%) |
Mar 14, 2018 | 71.11 | 72.24 | 70.58 | 71.33 | 340,383 | +0.67(+0.95%) |
Mar 13, 2018 | 71.82 | 72.23 | 70.51 | 70.65 | 310,681 | -0.70(-0.98%) |
Mar 12, 2018 | 71.23 | 72.72 | 71.09 | 71.35 | 178,611 | +0.47(+0.66%) |
Mar 09, 2018 | 68.37 | 71.18 | 67.78 | 70.88 | 173,019 | +2.87(+4.22%) |
Mar 08, 2018 | 68.22 | 68.47 | 67.06 | 68.01 | 167,853 | -0.09(-0.14%) |
Mar 07, 2018 | 68.48 | 66.99 | 68.11 | 206,951 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.73 | 68.80 | 66.45 | 68.69 | 151,399 | +2.36(+3.56%) |
Mar 05, 2018 | 66.75 | 67.07 | 65.86 | 66.33 | 212,026 | -0.81(-1.21%) |
Mar 02, 2018 | 65.48 | 67.31 | 64.80 | 67.14 | 233,273 | +0.81(+1.22%) |
Mar 01, 2018 | 66.43 | 68.05 | 65.71 | 66.33 | 210,881 | -0.29(-0.44%) |
Feb 28, 2018 | 69.29 | 69.54 | 66.61 | 66.62 | 212,021 | -2.67(-3.85%) |
Feb 27, 2018 | 70.29 | 70.95 | 69.29 | 69.29 | 154,241 | -0.96(-1.36%) |
Feb 26, 2018 | 70.02 | 70.39 | 68.95 | 70.24 | 66,852 | +0.37(+0.53%) |
Feb 23, 2018 | 70.16 | 71.08 | 69.66 | 69.88 | 125,169 | -0.21(-0.30%) |
Feb 22, 2018 | 71.25 | 69.48 | 70.09 | 233,751 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.54 | 71.11 | 69.46 | 69.53 | 116,515 | +0.32(+0.46%) |
Feb 20, 2018 | 70.52 | 71.10 | 68.93 | 69.20 | 129,211 | -1.70(-2.40%) |
Feb 16, 2018 | 70.91 | 70.91 | 70.91 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.77 | 70.77 | 68.10 | 70.24 | 234,810 | +0.45(+0.65%) |
Feb 14, 2018 | 76.19 | 77.57 | 69.74 | 69.79 | 417,249 | -6.78(-8.85%) |
Feb 13, 2018 | 76.41 | 77.06 | 75.32 | 76.57 | 201,397 | -0.36(-0.47%) |
Feb 12, 2018 | 74.60 | 77.39 | 74.21 | 76.93 | 185,604 | +2.66(+3.58%) |
Feb 09, 2018 | 75.90 | 76.31 | 72.08 | 74.27 | 221,860 | -0.56(-0.75%) |
Feb 08, 2018 | 77.54 | 77.64 | 74.83 | 74.83 | 171,945 | -2.72(-3.51%) |
Feb 07, 2018 | 76.50 | 77.79 | 75.97 | 77.55 | 125,044 | +0.75(+0.98%) |
Feb 06, 2018 | 74.39 | 77.52 | 74.39 | 76.80 | 133,693 | -0.55(-0.71%) |
Feb 05, 2018 | 78.54 | 79.52 | 75.87 | 77.35 | 62,654 | -1.88(-2.38%) |
Feb 02, 2018 | 80.68 | 80.73 | 79.26 | 79.24 | 156,788 | -2.31(-2.83%) |
Feb 01, 2018 | 80.45 | 81.98 | 80.19 | 81.54 | 117,171 | +0.64(+0.80%) |
Jan 31, 2018 | 82.04 | 82.55 | 80.68 | 80.90 | 80,880 | -0.72(-0.88%) |
Jan 30, 2018 | 81.85 | 82.06 | 81.05 | 81.62 | 78,731 | -1.20(-1.45%) |
Jan 29, 2018 | 84.14 | 84.29 | 82.81 | 82.82 | 86,232 | -1.63(-1.93%) |
Jan 26, 2018 | 83.67 | 84.49 | 83.17 | 84.45 | 133,218 | +1.14(+1.37%) |
Jan 25, 2018 | 84.22 | 84.22 | 82.78 | 83.31 | 119,974 | -0.30(-0.36%) |
Jan 24, 2018 | 84.68 | 85.21 | 82.89 | 83.61 | 128,839 | -0.66(-0.79%) |
Jan 23, 2018 | 84.27 | 84.66 | 83.53 | 84.27 | 105,020 | +0.08(+0.10%) |
Jan 22, 2018 | 85.17 | 85.28 | 83.86 | 84.19 | 76,879 | -1.06(-1.24%) |
Jan 19, 2018 | 83.92 | 85.26 | 83.91 | 85.25 | 132,651 | +1.35(+1.61%) |
Jan 18, 2018 | 84.77 | 84.77 | 83.54 | 83.90 | 79,270 | -0.67(-0.79%) |
Jan 17, 2018 | 84.54 | 85.20 | 84.17 | 84.57 | 98,782 | +0.58(+0.69%) |
Jan 16, 2018 | 85.93 | 86.13 | 83.68 | 83.99 | 94,019 | -1.48(-1.73%) |
Jan 12, 2018 | 85.47 | 85.47 | 85.47 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.58 | 85.44 | 84.32 | 85.26 | 101,375 | +0.90(+1.07%) |
Jan 10, 2018 | 84.62 | 84.36 | 86,279 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.77 | 85.17 | 84.10 | 84.14 | 121,069 | -0.55(-0.65%) |
Jan 08, 2018 | 84.76 | 85.10 | 84.18 | 84.70 | 178,094 | -0.40(-0.46%) |
Jan 05, 2018 | 85.59 | 85.76 | 84.71 | 85.09 | 121,825 | -0.28(-0.32%) |
Jan 04, 2018 | 85.95 | 86.15 | 84.76 | 85.37 | 125,712 | -0.13(-0.15%) |
Jan 03, 2018 | 85.74 | 86.63 | 84.79 | 85.50 | 196,443 | -0.45(-0.52%) |