Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.10 | 69.10 | 69.10 | 0 | +1.26(+1.86%) | |
Mar 28, 2018 | 68.89 | 69.23 | 67.76 | 67.84 | 33,331 | +0.05(+0.07%) |
Mar 27, 2018 | 68.83 | 69.10 | 67.78 | 67.79 | 6,760 | -1.05(-1.52%) |
Mar 26, 2018 | 67.42 | 68.84 | 67.42 | 68.84 | 27,119 | +1.43(+2.12%) |
Mar 23, 2018 | 68.84 | 68.94 | 67.41 | 67.41 | 9,792 | -1.24(-1.81%) |
Mar 22, 2018 | 68.88 | 69.68 | 68.61 | 68.65 | 13,361 | -1.68(-2.39%) |
Mar 21, 2018 | 70.14 | 70.60 | 70.14 | 70.33 | 5,003 | -0.09(-0.12%) |
Mar 20, 2018 | 69.89 | 70.47 | 69.89 | 70.42 | 2,030 | +0.26(+0.37%) |
Mar 19, 2018 | 70.56 | 70.62 | 69.83 | 70.16 | 10,435 | -0.86(-1.21%) |
Mar 16, 2018 | 71.04 | 71.19 | 70.31 | 71.01 | 17,269 | +0.14(+0.20%) |
Mar 15, 2018 | 70.84 | 71.20 | 70.74 | 70.87 | 10,061 | -0.19(-0.27%) |
Mar 14, 2018 | 71.41 | 71.49 | 70.93 | 71.06 | 46,582 | -0.27(-0.38%) |
Mar 13, 2018 | 72.05 | 72.05 | 71.29 | 71.33 | 8,111 | -0.19(-0.26%) |
Mar 12, 2018 | 71.53 | 71.69 | 71.49 | 71.52 | 8,302 | +0.12(+0.17%) |
Mar 09, 2018 | 71.09 | 71.45 | 71.09 | 71.40 | 1,937 | +1.13(+1.61%) |
Mar 08, 2018 | 70.28 | 70.44 | 70.15 | 70.27 | 2,927 | +0.01(+0.01%) |
Mar 07, 2018 | 69.88 | 70.26 | 69.69 | 70.26 | 3,411 | +0.14(+0.19%) |
Mar 06, 2018 | 70.04 | 70.13 | 70.04 | 70.13 | 1,488 | +0.00(+0.00%) |
Mar 05, 2018 | 69.34 | 70.13 | 68.52 | 70.13 | 27,718 | +0.59(+0.85%) |
Mar 02, 2018 | 68.81 | 69.53 | 68.79 | 69.53 | 1,762 | +0.65(+0.94%) |
Mar 01, 2018 | 70.06 | 70.10 | 68.66 | 68.88 | 6,351 | -2.03(-2.87%) |
Feb 28, 2018 | 70.71 | 71.03 | 70.60 | 70.92 | 2,827 | +0.23(+0.32%) |
Feb 27, 2018 | 71.59 | 71.59 | 68.75 | 70.69 | 6,584 | -0.68(-0.95%) |
Feb 26, 2018 | 70.96 | 71.94 | 70.96 | 71.37 | 2,804 | +0.65(+0.92%) |
Feb 23, 2018 | 70.02 | 70.76 | 70.02 | 70.72 | 4,746 | +1.03(+1.48%) |
Feb 22, 2018 | 69.50 | 69.69 | 10,196 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.52 | 70.56 | 69.89 | 69.89 | 7,992 | -0.26(-0.37%) |
Feb 20, 2018 | 70.42 | 70.51 | 70.15 | 70.15 | 6,997 | -0.63(-0.89%) |
Feb 16, 2018 | 70.78 | 70.78 | 70.78 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.93 | 70.38 | 69.51 | 70.38 | 16,499 | +1.05(+1.51%) |
Feb 14, 2018 | 68.25 | 69.37 | 68.25 | 69.33 | 2,878 | +0.55(+0.80%) |
Feb 13, 2018 | 68.32 | 68.84 | 68.30 | 68.79 | 4,037 | +0.18(+0.26%) |
Feb 12, 2018 | 68.27 | 68.74 | 68.02 | 68.61 | 18,625 | +0.71(+1.05%) |
Feb 09, 2018 | 66.61 | 67.91 | 65.89 | 67.89 | 10,363 | +1.13(+1.70%) |
Feb 08, 2018 | 68.87 | 68.87 | 66.76 | 66.76 | 9,256 | -2.38(-3.44%) |
Feb 07, 2018 | 69.12 | 69.88 | 69.08 | 69.14 | 4,633 | -0.10(-0.14%) |
Feb 06, 2018 | 68.07 | 69.36 | 67.73 | 69.24 | 20,652 | +0.07(+0.10%) |
Feb 05, 2018 | 70.76 | 73.62 | 68.34 | 69.16 | 17,560 | -2.17(-3.05%) |
Feb 02, 2018 | 72.41 | 72.41 | 71.34 | 71.34 | 3,810 | -1.22(-1.68%) |
Feb 01, 2018 | 72.23 | 72.66 | 72.23 | 72.56 | 3,143 | -0.12(-0.16%) |
Jan 31, 2018 | 73.19 | 73.19 | 72.46 | 72.67 | 6,750 | -0.09(-0.12%) |
Jan 30, 2018 | 73.24 | 73.24 | 72.74 | 72.76 | 2,245 | -0.82(-1.11%) |
Jan 29, 2018 | 73.87 | 73.87 | 73.53 | 73.58 | 151,738 | -0.29(-0.39%) |
Jan 26, 2018 | 73.38 | 73.86 | 73.32 | 73.86 | 5,863 | +0.73(+1.00%) |
Jan 25, 2018 | 73.72 | 73.72 | 72.99 | 73.13 | 3,988 | +0.20(+0.27%) |
Jan 24, 2018 | 73.18 | 73.18 | 72.74 | 72.93 | 20,644 | -0.10(-0.14%) |
Jan 23, 2018 | 73.25 | 73.25 | 72.97 | 73.03 | 2,035 | +0.25(+0.35%) |
Jan 22, 2018 | 72.49 | 72.78 | 72.49 | 72.78 | 3,351 | +0.41(+0.57%) |
Jan 19, 2018 | 72.15 | 72.84 | 72.03 | 72.37 | 12,524 | +0.38(+0.53%) |
Jan 18, 2018 | 72.01 | 73.41 | 71.88 | 71.99 | 79,591 | -0.03(-0.04%) |
Jan 17, 2018 | 71.63 | 72.02 | 71.63 | 72.02 | 20,782 | +0.62(+0.86%) |
Jan 16, 2018 | 72.82 | 72.82 | 71.34 | 71.40 | 16,396 | -0.23(-0.33%) |
Jan 12, 2018 | 71.64 | 71.64 | 71.64 | 0 | +0.50(+0.70%) | |
Jan 11, 2018 | 70.87 | 71.14 | 70.83 | 71.14 | 5,832 | +0.42(+0.60%) |
Jan 10, 2018 | 70.77 | 70.72 | 5,392 | -0.31(-0.44%) | ||
Jan 09, 2018 | 70.94 | 71.06 | 70.92 | 71.04 | 3,591 | +0.29(+0.40%) |
Jan 08, 2018 | 70.75 | 70.76 | 70.27 | 70.75 | 26,165 | +0.14(+0.19%) |
Jan 05, 2018 | 70.49 | 70.62 | 70.41 | 70.61 | 5,830 | +0.23(+0.32%) |
Jan 04, 2018 | 70.41 | 70.42 | 70.30 | 70.38 | 3,999 | +0.37(+0.52%) |
Jan 03, 2018 | 69.75 | 70.02 | 69.75 | 70.02 | 2,977 | +0.38(+0.54%) |