Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 76.72 | 76.72 | 76.72 | 0 | +1.57(+2.09%) | |
Mar 28, 2018 | 73.06 | 75.39 | 72.85 | 75.15 | 277,397 | +2.01(+2.75%) |
Mar 27, 2018 | 73.38 | 73.94 | 72.63 | 73.14 | 205,688 | -0.24(-0.32%) |
Mar 26, 2018 | 73.24 | 73.68 | 72.63 | 73.38 | 327,205 | +0.90(+1.24%) |
Mar 23, 2018 | 73.00 | 73.59 | 71.37 | 72.48 | 216,405 | -0.89(-1.21%) |
Mar 22, 2018 | 74.35 | 74.69 | 73.04 | 73.37 | 165,706 | -0.49(-0.66%) |
Mar 21, 2018 | 74.44 | 75.23 | 72.84 | 73.86 | 379,292 | -0.41(-0.55%) |
Mar 20, 2018 | 73.59 | 74.82 | 73.13 | 74.27 | 253,169 | +0.78(+1.06%) |
Mar 19, 2018 | 73.40 | 73.74 | 72.52 | 73.49 | 242,864 | +0.09(+0.12%) |
Mar 16, 2018 | 72.88 | 73.99 | 72.16 | 73.40 | 239,004 | +0.47(+0.65%) |
Mar 15, 2018 | 73.96 | 73.96 | 72.64 | 72.93 | 128,679 | -0.70(-0.95%) |
Mar 14, 2018 | 73.79 | 74.61 | 72.69 | 73.63 | 200,344 | +0.30(+0.41%) |
Mar 13, 2018 | 72.45 | 73.81 | 72.24 | 73.33 | 217,544 | +1.23(+1.71%) |
Mar 12, 2018 | 73.11 | 74.75 | 71.78 | 72.10 | 251,871 | -0.55(-0.75%) |
Mar 09, 2018 | 69.53 | 72.82 | 69.23 | 72.65 | 276,039 | +3.68(+5.34%) |
Mar 08, 2018 | 73.43 | 73.49 | 68.71 | 68.96 | 456,860 | -3.19(-4.43%) |
Mar 07, 2018 | 75.87 | 72.16 | 1,730,704 | +17.03(+30.88%) | ||
Mar 06, 2018 | 55.01 | 56.52 | 53.37 | 55.13 | 245,292 | +0.29(+0.54%) |
Mar 05, 2018 | 53.57 | 55.20 | 53.26 | 54.84 | 197,062 | +1.33(+2.49%) |
Mar 02, 2018 | 51.69 | 53.68 | 51.64 | 53.50 | 142,817 | +1.80(+3.47%) |
Mar 01, 2018 | 52.08 | 52.54 | 50.60 | 51.71 | 110,205 | -0.38(-0.74%) |
Feb 28, 2018 | 52.19 | 53.05 | 51.98 | 52.09 | 132,044 | +0.21(+0.41%) |
Feb 27, 2018 | 54.67 | 54.67 | 51.76 | 51.88 | 164,989 | -2.94(-5.36%) |
Feb 26, 2018 | 54.43 | 55.11 | 54.11 | 54.82 | 84,243 | +0.53(+0.98%) |
Feb 23, 2018 | 54.13 | 54.52 | 53.40 | 54.29 | 52,336 | +0.45(+0.83%) |
Feb 22, 2018 | 53.65 | 53.84 | 71,737 | -0.67(-1.23%) | ||
Feb 21, 2018 | 54.47 | 54.71 | 53.79 | 54.51 | 68,408 | +0.20(+0.38%) |
Feb 20, 2018 | 56.28 | 56.35 | 54.27 | 54.30 | 105,876 | -2.13(-3.78%) |
Feb 16, 2018 | 56.44 | 56.44 | 56.44 | 0 | -0.05(-0.09%) | |
Feb 15, 2018 | 56.27 | 57.05 | 55.91 | 56.48 | 106,009 | +0.28(+0.49%) |
Feb 14, 2018 | 54.34 | 56.47 | 54.34 | 56.21 | 98,223 | +1.62(+2.96%) |
Feb 13, 2018 | 53.85 | 54.95 | 53.66 | 54.59 | 100,812 | +0.56(+1.04%) |
Feb 12, 2018 | 54.48 | 55.12 | 53.35 | 54.03 | 103,037 | -0.44(-0.81%) |
Feb 09, 2018 | 54.82 | 55.04 | 53.24 | 54.47 | 98,035 | -0.04(-0.07%) |
Feb 08, 2018 | 54.58 | 55.36 | 54.43 | 54.51 | 107,780 | +0.06(+0.10%) |
Feb 07, 2018 | 54.26 | 54.72 | 54.26 | 54.45 | 131,557 | +0.20(+0.36%) |
Feb 06, 2018 | 53.36 | 55.26 | 53.13 | 54.26 | 99,565 | -0.67(-1.22%) |
Feb 05, 2018 | 54.24 | 55.41 | 53.30 | 54.92 | 116,631 | +0.29(+0.54%) |
Feb 02, 2018 | 55.45 | 56.05 | 54.39 | 54.63 | 115,961 | -0.90(-1.62%) |
Feb 01, 2018 | 56.08 | 56.28 | 55.32 | 55.53 | 174,625 | -0.58(-1.03%) |
Jan 31, 2018 | 57.34 | 57.34 | 55.81 | 56.11 | 91,939 | -1.22(-2.14%) |
Jan 30, 2018 | 57.36 | 57.64 | 57.36 | 57.33 | 102,807 | -0.07(-0.13%) |
Jan 29, 2018 | 57.86 | 58.45 | 57.34 | 57.41 | 76,891 | -0.54(-0.93%) |
Jan 26, 2018 | 58.77 | 58.77 | 57.16 | 57.95 | 95,467 | -0.80(-1.36%) |
Jan 25, 2018 | 58.88 | 59.17 | 58.22 | 58.75 | 131,972 | -0.07(-0.11%) |
Jan 24, 2018 | 59.64 | 60.38 | 58.34 | 58.81 | 70,616 | -0.43(-0.73%) |
Jan 23, 2018 | 59.47 | 59.47 | 58.80 | 59.24 | 98,654 | -0.21(-0.36%) |
Jan 22, 2018 | 59.52 | 60.22 | 58.71 | 59.46 | 55,701 | -0.27(-0.45%) |
Jan 19, 2018 | 58.73 | 59.74 | 58.73 | 59.73 | 67,486 | +0.82(+1.39%) |
Jan 18, 2018 | 59.67 | 59.67 | 58.31 | 58.91 | 65,122 | -1.03(-1.72%) |
Jan 17, 2018 | 59.14 | 60.26 | 58.80 | 59.94 | 93,961 | +0.92(+1.56%) |
Jan 16, 2018 | 59.71 | 60.67 | 59.01 | 59.02 | 171,713 | -0.47(-0.80%) |
Jan 12, 2018 | 59.49 | 59.49 | 59.49 | 0 | +0.56(+0.96%) | |
Jan 11, 2018 | 58.26 | 59.15 | 57.99 | 58.93 | 82,239 | +0.65(+1.11%) |
Jan 10, 2018 | 58.04 | 58.35 | 57.60 | 58.28 | 102,636 | +0.12(+0.21%) |
Jan 09, 2018 | 57.50 | 59.06 | 57.50 | 58.16 | 119,311 | +0.51(+0.89%) |
Jan 08, 2018 | 57.11 | 58.06 | 56.35 | 57.64 | 73,328 | +0.41(+0.71%) |
Jan 05, 2018 | 57.63 | 57.70 | 56.64 | 57.24 | 111,664 | -0.39(-0.68%) |
Jan 04, 2018 | 58.26 | 58.69 | 57.42 | 57.63 | 122,258 | -0.40(-0.69%) |
Jan 03, 2018 | 59.19 | 59.62 | 57.84 | 58.03 | 123,706 | -1.18(-2.00%) |