Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.59 | 69.59 | 69.59 | 0 | +1.14(+1.66%) | |
Mar 28, 2018 | 68.56 | 68.89 | 68.36 | 68.45 | 8,087 | -0.19(-0.27%) |
Mar 27, 2018 | 70.22 | 70.22 | 68.35 | 68.64 | 16,095 | -1.13(-1.62%) |
Mar 26, 2018 | 68.93 | 69.77 | 68.64 | 69.77 | 44,548 | +1.57(+2.30%) |
Mar 23, 2018 | 69.49 | 69.98 | 68.20 | 68.20 | 16,192 | -1.27(-1.82%) |
Mar 22, 2018 | 70.62 | 70.76 | 69.47 | 69.47 | 15,589 | -1.33(-1.87%) |
Mar 21, 2018 | 70.49 | 70.93 | 70.48 | 70.79 | 12,715 | +0.38(+0.54%) |
Mar 20, 2018 | 70.08 | 70.54 | 70.03 | 70.42 | 16,090 | +0.35(+0.49%) |
Mar 19, 2018 | 70.76 | 70.88 | 69.36 | 70.07 | 18,306 | -1.17(-1.64%) |
Mar 16, 2018 | 71.12 | 71.32 | 70.87 | 71.24 | 11,687 | +0.51(+0.73%) |
Mar 15, 2018 | 71.00 | 71.18 | 70.67 | 70.73 | 9,207 | -0.16(-0.23%) |
Mar 14, 2018 | 71.16 | 71.29 | 70.65 | 70.89 | 13,238 | -0.11(-0.16%) |
Mar 13, 2018 | 71.84 | 71.84 | 70.83 | 71.01 | 27,237 | -0.22(-0.31%) |
Mar 12, 2018 | 71.06 | 71.35 | 70.96 | 71.22 | 17,479 | +0.49(+0.70%) |
Mar 09, 2018 | 70.42 | 70.95 | 70.13 | 70.73 | 27,908 | +0.99(+1.42%) |
Mar 08, 2018 | 69.81 | 70.00 | 69.51 | 69.74 | 19,393 | +0.19(+0.27%) |
Mar 07, 2018 | 69.57 | 69.55 | 23,782 | +0.90(+1.31%) | ||
Mar 06, 2018 | 68.09 | 68.71 | 67.76 | 68.65 | 7,923 | +0.72(+1.06%) |
Mar 05, 2018 | 66.94 | 67.97 | 66.85 | 67.93 | 10,070 | +0.63(+0.93%) |
Mar 02, 2018 | 65.72 | 67.30 | 65.60 | 67.30 | 14,766 | +1.14(+1.72%) |
Mar 01, 2018 | 67.18 | 67.18 | 65.78 | 66.16 | 9,993 | -1.15(-1.70%) |
Feb 28, 2018 | 68.14 | 68.49 | 67.31 | 67.31 | 28,099 | -0.69(-1.01%) |
Feb 27, 2018 | 68.26 | 68.33 | 67.99 | 68.00 | 11,271 | -0.31(-0.45%) |
Feb 26, 2018 | 67.80 | 68.49 | 67.54 | 68.31 | 15,978 | +0.65(+0.96%) |
Feb 23, 2018 | 67.18 | 67.67 | 66.75 | 67.66 | 7,231 | +0.86(+1.28%) |
Feb 22, 2018 | 66.80 | 66.80 | 46,403 | -0.83(-1.22%) | ||
Feb 21, 2018 | 66.93 | 68.36 | 66.93 | 67.63 | 8,573 | +0.69(+1.04%) |
Feb 20, 2018 | 67.02 | 67.43 | 66.74 | 66.94 | 24,423 | -0.29(-0.44%) |
Feb 16, 2018 | 67.23 | 67.23 | 67.23 | 0 | +0.29(+0.43%) | |
Feb 15, 2018 | 65.99 | 67.02 | 65.77 | 66.94 | 20,888 | +1.33(+2.03%) |
Feb 14, 2018 | 64.12 | 65.85 | 64.12 | 65.61 | 28,461 | +1.03(+1.60%) |
Feb 13, 2018 | 64.37 | 64.86 | 64.12 | 64.58 | 13,412 | -0.21(-0.32%) |
Feb 12, 2018 | 64.32 | 65.22 | 63.86 | 64.79 | 23,427 | +0.60(+0.93%) |
Feb 09, 2018 | 63.66 | 64.19 | 62.28 | 64.19 | 27,387 | +0.64(+1.01%) |
Feb 08, 2018 | 65.55 | 65.55 | 63.55 | 63.55 | 23,558 | -2.21(-3.35%) |
Feb 07, 2018 | 66.09 | 66.28 | 65.64 | 65.75 | 20,560 | -0.18(-0.28%) |
Feb 06, 2018 | 64.86 | 66.41 | 63.36 | 65.94 | 49,286 | -0.94(-1.40%) |
Feb 05, 2018 | 68.02 | 68.10 | 65.78 | 66.87 | 59,884 | -1.48(-2.16%) |
Feb 02, 2018 | 69.09 | 69.26 | 68.35 | 68.35 | 45,494 | -1.11(-1.59%) |
Feb 01, 2018 | 69.03 | 69.70 | 68.90 | 69.46 | 11,362 | +0.07(+0.10%) |
Jan 31, 2018 | 70.27 | 70.27 | 69.24 | 69.39 | 26,744 | -0.71(-1.01%) |
Jan 30, 2018 | 69.95 | 70.43 | 69.43 | 70.10 | 40,821 | -0.62(-0.87%) |
Jan 29, 2018 | 70.68 | 70.91 | 70.54 | 70.71 | 27,726 | +0.03(+0.04%) |
Jan 26, 2018 | 70.07 | 70.68 | 69.95 | 70.68 | 10,293 | +0.72(+1.03%) |
Jan 25, 2018 | 69.61 | 70.10 | 69.59 | 69.97 | 23,528 | +0.79(+1.14%) |
Jan 24, 2018 | 69.11 | 69.45 | 68.87 | 69.18 | 8,798 | +0.38(+0.55%) |
Jan 23, 2018 | 68.42 | 68.87 | 68.15 | 68.80 | 13,516 | +0.57(+0.83%) |
Jan 22, 2018 | 68.05 | 68.33 | 67.83 | 68.23 | 15,031 | +0.01(+0.01%) |
Jan 19, 2018 | 67.38 | 68.22 | 67.38 | 68.22 | 16,862 | +0.97(+1.44%) |
Jan 18, 2018 | 67.32 | 67.47 | 67.00 | 67.25 | 24,611 | +0.06(+0.09%) |
Jan 17, 2018 | 66.99 | 67.42 | 66.88 | 67.19 | 20,330 | +0.31(+0.46%) |
Jan 16, 2018 | 67.40 | 67.86 | 66.65 | 66.88 | 30,464 | -0.19(-0.28%) |
Jan 12, 2018 | 67.07 | 67.07 | 67.07 | 0 | +0.24(+0.35%) | |
Jan 11, 2018 | 66.55 | 66.97 | 66.35 | 66.83 | 37,132 | +0.55(+0.83%) |
Jan 10, 2018 | 66.53 | 66.53 | 65.69 | 66.28 | 28,685 | -0.14(-0.21%) |
Jan 09, 2018 | 66.56 | 66.84 | 66.37 | 66.42 | 16,661 | +0.17(+0.26%) |
Jan 08, 2018 | 65.85 | 66.41 | 65.84 | 66.25 | 11,454 | +0.40(+0.61%) |
Jan 05, 2018 | 65.24 | 65.85 | 65.24 | 65.85 | 25,208 | +0.69(+1.06%) |
Jan 04, 2018 | 65.36 | 65.70 | 64.92 | 65.17 | 22,464 | -0.12(-0.18%) |
Jan 03, 2018 | 65.20 | 65.46 | 64.96 | 65.29 | 31,368 | +0.09(+0.14%) |