Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.20(+1.47%) | |
Mar 28, 2018 | 83.30 | 83.50 | 77.50 | 81.80 | 16,401 | -1.10(-1.33%) |
Mar 27, 2018 | 84.20 | 84.80 | 82.00 | 82.90 | 5,235 | -1.00(-1.19%) |
Mar 26, 2018 | 87.10 | 87.21 | 80.80 | 83.90 | 11,189 | -1.50(-1.76%) |
Mar 23, 2018 | 82.00 | 89.50 | 80.40 | 85.40 | 70,388 | +3.35(+4.08%) |
Mar 22, 2018 | 83.10 | 85.30 | 79.50 | 82.05 | 11,707 | -1.55(-1.85%) |
Mar 21, 2018 | 79.50 | 86.50 | 79.50 | 83.60 | 4,642 | +4.00(+5.03%) |
Mar 20, 2018 | 78.60 | 82.50 | 78.20 | 79.60 | 7,456 | +1.00(+1.27%) |
Mar 19, 2018 | 83.10 | 87.00 | 78.10 | 78.60 | 16,556 | -4.80(-5.76%) |
Mar 16, 2018 | 85.90 | 92.20 | 82.50 | 83.40 | 27,174 | +0.30(+0.36%) |
Mar 15, 2018 | 78.50 | 87.00 | 77.00 | 83.10 | 41,603 | +5.70(+7.36%) |
Mar 14, 2018 | 75.40 | 79.70 | 72.73 | 77.40 | 15,974 | +1.90(+2.52%) |
Mar 13, 2018 | 76.00 | 77.60 | 74.12 | 75.50 | 6,918 | -0.50(-0.66%) |
Mar 12, 2018 | 72.50 | 79.70 | 72.50 | 76.00 | 31,704 | +3.80(+5.26%) |
Mar 09, 2018 | 72.10 | 75.80 | 69.50 | 72.20 | 13,971 | -0.30(-0.41%) |
Mar 08, 2018 | 68.35 | 74.39 | 65.50 | 72.50 | 21,041 | +5.10(+7.57%) |
Mar 07, 2018 | 65.64 | 69.00 | 64.00 | 67.40 | 12,960 | +2.80(+4.33%) |
Mar 06, 2018 | 67.00 | 67.40 | 64.60 | 64.60 | 5,563 | -2.00(-3.00%) |
Mar 05, 2018 | 66.00 | 68.80 | 64.40 | 66.60 | 12,589 | +1.50(+2.30%) |
Mar 02, 2018 | 63.50 | 65.80 | 63.20 | 65.10 | 3,454 | +0.20(+0.31%) |
Mar 01, 2018 | 66.00 | 66.10 | 63.80 | 64.90 | 4,512 | -1.20(-1.82%) |
Feb 28, 2018 | 64.95 | 66.10 | 63.87 | 66.10 | 1,923 | -0.20(-0.30%) |
Feb 27, 2018 | 65.10 | 68.00 | 65.10 | 66.30 | 4,874 | +1.90(+2.95%) |
Feb 26, 2018 | 63.50 | 66.00 | 63.50 | 64.40 | 3,441 | -1.50(-2.28%) |
Feb 23, 2018 | 64.90 | 67.40 | 64.90 | 65.90 | 2,242 | +0.60(+0.92%) |
Feb 22, 2018 | 65.40 | 66.50 | 63.70 | 65.30 | 4,833 | -0.10(-0.15%) |
Feb 21, 2018 | 64.70 | 67.00 | 63.60 | 65.40 | 6,341 | +0.40(+0.62%) |
Feb 20, 2018 | 67.00 | 67.00 | 63.80 | 65.00 | 4,888 | -1.30(-1.96%) |
Feb 16, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.20(+1.84%) | |
Feb 15, 2018 | 66.57 | 66.57 | 62.10 | 65.10 | 4,830 | +0.40(+0.62%) |
Feb 14, 2018 | 63.01 | 66.90 | 62.01 | 64.70 | 5,894 | -2.10(-3.14%) |
Feb 13, 2018 | 63.50 | 68.40 | 63.00 | 66.80 | 7,771 | +2.40(+3.73%) |
Feb 12, 2018 | 63.20 | 64.40 | 60.50 | 64.40 | 3,399 | +2.00(+3.21%) |
Feb 09, 2018 | 60.90 | 62.40 | 56.40 | 62.40 | 9,795 | +1.80(+2.97%) |
Feb 08, 2018 | 64.60 | 65.29 | 60.50 | 60.60 | 3,493 | -3.50(-5.46%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.00 | 64.10 | 4,148 | +0.20(+0.31%) |
Feb 06, 2018 | 62.00 | 64.50 | 61.10 | 63.90 | 5,971 | +1.40(+2.24%) |
Feb 05, 2018 | 64.40 | 66.00 | 62.50 | 62.50 | 3,502 | -1.80(-2.80%) |
Feb 02, 2018 | 64.42 | 66.05 | 62.20 | 64.30 | 5,084 | -1.40(-2.13%) |
Feb 01, 2018 | 65.90 | 68.86 | 63.11 | 65.70 | 5,734 | -1.10(-1.65%) |
Jan 31, 2018 | 70.60 | 70.60 | 66.60 | 66.80 | 4,136 | -3.50(-4.98%) |
Jan 30, 2018 | 70.80 | 70.80 | 70.00 | 70.30 | 7,806 | -1.30(-1.82%) |
Jan 29, 2018 | 72.00 | 73.90 | 70.51 | 71.60 | 7,841 | +0.20(+0.28%) |
Jan 26, 2018 | 68.70 | 73.00 | 67.60 | 71.40 | 11,936 | +2.90(+4.23%) |
Jan 25, 2018 | 68.40 | 69.09 | 66.41 | 68.50 | 7,186 | +0.10(+0.15%) |
Jan 24, 2018 | 67.60 | 70.00 | 64.80 | 68.40 | 12,599 | +1.40(+2.09%) |
Jan 23, 2018 | 63.60 | 68.89 | 63.25 | 67.00 | 19,053 | +4.10(+6.52%) |
Jan 22, 2018 | 62.10 | 64.90 | 61.00 | 62.90 | 6,811 | +1.30(+2.11%) |
Jan 19, 2018 | 62.10 | 62.50 | 61.40 | 61.60 | 1,120 | -0.50(-0.81%) |
Jan 18, 2018 | 62.29 | 62.70 | 61.10 | 62.10 | 5,256 | -0.10(-0.16%) |
Jan 17, 2018 | 61.30 | 62.60 | 60.00 | 62.20 | 7,067 | +0.90(+1.47%) |
Jan 16, 2018 | 67.50 | 67.50 | 57.50 | 61.30 | 15,104 | -1.50(-2.39%) |
Jan 12, 2018 | 62.80 | 62.80 | 62.80 | 0 | +0.60(+0.96%) | |
Jan 11, 2018 | 62.00 | 63.40 | 60.10 | 62.20 | 4,626 | +0.90(+1.47%) |
Jan 10, 2018 | 63.20 | 63.20 | 61.00 | 61.30 | 2,846 | -1.00(-1.61%) |
Jan 09, 2018 | 63.20 | 63.20 | 62.20 | 62.30 | 1,226 | -1.50(-2.35%) |
Jan 08, 2018 | 62.81 | 65.00 | 61.60 | 63.80 | 3,924 | +1.06(+1.70%) |
Jan 05, 2018 | 63.00 | 63.70 | 62.00 | 62.74 | 5,012 | -0.56(-0.89%) |
Jan 04, 2018 | 63.50 | 65.60 | 62.60 | 63.30 | 8,295 | -0.54(-0.84%) |
Jan 03, 2018 | 62.00 | 64.20 | 62.00 | 63.84 | 9,152 | +1.73(+2.79%) |