Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.53 | 67.53 | 67.53 | 0 | +2.39(+3.67%) | |
Mar 28, 2018 | 66.20 | 67.48 | 64.25 | 65.14 | 2,596,767 | -1.40(-2.10%) |
Mar 27, 2018 | 68.11 | 68.70 | 65.81 | 66.54 | 2,458,102 | -1.47(-2.16%) |
Mar 26, 2018 | 68.72 | 68.81 | 67.00 | 68.01 | 1,905,814 | +0.43(+0.64%) |
Mar 23, 2018 | 69.05 | 70.11 | 66.86 | 67.58 | 2,125,200 | -1.69(-2.44%) |
Mar 22, 2018 | 72.13 | 72.31 | 69.08 | 69.27 | 2,423,188 | -3.18(-4.39%) |
Mar 21, 2018 | 76.00 | 77.30 | 72.00 | 72.45 | 2,841,568 | -4.05(-5.29%) |
Mar 20, 2018 | 77.04 | 77.05 | 75.01 | 76.50 | 1,818,525 | -0.03(-0.04%) |
Mar 19, 2018 | 78.19 | 79.31 | 75.75 | 76.53 | 2,231,831 | -2.42(-3.07%) |
Mar 16, 2018 | 80.69 | 81.80 | 77.47 | 78.95 | 3,287,015 | -5.01(-5.97%) |
Mar 15, 2018 | 84.83 | 85.03 | 81.11 | 83.96 | 1,497,858 | -0.90(-1.06%) |
Mar 14, 2018 | 84.53 | 86.17 | 83.54 | 84.86 | 990,464 | +0.50(+0.59%) |
Mar 13, 2018 | 84.94 | 85.50 | 83.67 | 84.36 | 990,815 | -0.64(-0.75%) |
Mar 12, 2018 | 86.50 | 87.75 | 84.89 | 85.00 | 1,271,463 | -1.26(-1.46%) |
Mar 09, 2018 | 85.77 | 86.34 | 84.26 | 86.26 | 1,198,017 | +0.89(+1.04%) |
Mar 08, 2018 | 85.70 | 86.96 | 84.15 | 85.37 | 1,292,905 | +0.73(+0.86%) |
Mar 07, 2018 | 84.73 | 84.64 | 1,532,166 | +1.51(+1.82%) | ||
Mar 06, 2018 | 80.90 | 83.66 | 80.75 | 83.13 | 1,300,132 | +1.91(+2.35%) |
Mar 05, 2018 | 80.00 | 81.74 | 79.28 | 81.22 | 1,208,473 | +0.88(+1.10%) |
Mar 02, 2018 | 78.54 | 80.65 | 77.46 | 80.34 | 1,657,117 | +1.06(+1.34%) |
Mar 01, 2018 | 77.21 | 79.38 | 76.02 | 79.28 | 2,283,887 | +1.86(+2.40%) |
Feb 28, 2018 | 76.66 | 78.90 | 75.00 | 77.42 | 2,669,177 | +1.15(+1.51%) |
Feb 27, 2018 | 74.09 | 76.81 | 74.09 | 76.27 | 2,702,561 | +1.26(+1.68%) |
Feb 26, 2018 | 75.55 | 77.54 | 72.69 | 75.01 | 4,019,518 | -0.24(-0.32%) |
Feb 23, 2018 | 73.77 | 76.40 | 68.50 | 75.25 | 11,334,119 | +1.30(+1.76%) |
Feb 22, 2018 | 73.95 | 12,896,125 | -21.74(-22.72%) | |||
Feb 21, 2018 | 96.66 | 98.31 | 94.93 | 95.69 | 3,229,997 | -0.61(-0.63%) |
Feb 20, 2018 | 97.28 | 100.14 | 96.04 | 96.30 | 2,134,955 | -1.22(-1.25%) |
Feb 16, 2018 | 97.52 | 97.52 | 97.52 | 0 | +0.76(+0.79%) | |
Feb 15, 2018 | 97.10 | 98.43 | 95.48 | 96.76 | 1,412,050 | -0.31(-0.32%) |
Feb 14, 2018 | 92.00 | 98.20 | 91.54 | 97.07 | 1,605,360 | +4.52(+4.88%) |
Feb 13, 2018 | 91.90 | 95.08 | 91.85 | 92.55 | 1,156,746 | +0.53(+0.58%) |
Feb 12, 2018 | 91.43 | 92.59 | 88.86 | 92.02 | 928,728 | +1.34(+1.48%) |
Feb 09, 2018 | 90.00 | 91.79 | 85.57 | 90.68 | 1,404,643 | +1.70(+1.91%) |
Feb 08, 2018 | 91.51 | 92.47 | 89.73 | 88.98 | 933,620 | -2.15(-2.36%) |
Feb 07, 2018 | 91.50 | 93.48 | 90.57 | 91.13 | 1,186,744 | -0.86(-0.93%) |
Feb 06, 2018 | 87.78 | 92.11 | 87.76 | 91.99 | 1,047,152 | +1.10(+1.21%) |
Feb 05, 2018 | 89.37 | 94.36 | 89.02 | 90.89 | 1,616,099 | +0.11(+0.12%) |
Feb 02, 2018 | 91.00 | 92.11 | 89.89 | 90.78 | 1,197,041 | -0.95(-1.04%) |
Feb 01, 2018 | 90.88 | 93.29 | 90.04 | 91.73 | 868,892 | -0.28(-0.30%) |
Jan 31, 2018 | 92.50 | 94.00 | 91.35 | 92.01 | 715,866 | -0.97(-1.04%) |
Jan 30, 2018 | 90.90 | 92.88 | 90.90 | 92.98 | 848,879 | -1.38(-1.46%) |
Jan 29, 2018 | 93.30 | 94.95 | 92.66 | 94.36 | 1,150,577 | +1.06(+1.14%) |
Jan 26, 2018 | 91.83 | 93.55 | 91.11 | 93.30 | 922,307 | +2.14(+2.35%) |
Jan 25, 2018 | 91.68 | 92.64 | 90.01 | 91.16 | 908,600 | +0.32(+0.35%) |
Jan 24, 2018 | 91.36 | 92.52 | 87.84 | 90.84 | 1,343,484 | +0.66(+0.73%) |
Jan 23, 2018 | 88.01 | 90.41 | 87.55 | 90.18 | 1,259,671 | -0.46(-0.51%) |
Jan 22, 2018 | 87.25 | 91.49 | 87.17 | 90.64 | 2,505,963 | +2.80(+3.19%) |
Jan 19, 2018 | 85.96 | 88.61 | 85.72 | 87.84 | 988,485 | +2.28(+2.66%) |
Jan 18, 2018 | 85.96 | 86.21 | 84.99 | 85.56 | 680,778 | +0.00(+0.00%) |
Jan 17, 2018 | 84.69 | 86.33 | 83.78 | 85.56 | 989,804 | +1.06(+1.25%) |
Jan 16, 2018 | 86.59 | 87.72 | 84.33 | 84.50 | 1,115,935 | -1.08(-1.26%) |
Jan 12, 2018 | 85.58 | 85.58 | 85.58 | 0 | +0.19(+0.22%) | |
Jan 11, 2018 | 83.00 | 85.65 | 83.00 | 85.39 | 1,177,291 | +2.43(+2.93%) |
Jan 10, 2018 | 80.97 | 83.03 | 80.67 | 82.96 | 1,216,518 | +1.71(+2.10%) |
Jan 09, 2018 | 83.01 | 83.78 | 81.00 | 81.25 | 1,231,502 | -1.80(-2.17%) |
Jan 08, 2018 | 81.09 | 83.94 | 81.00 | 83.05 | 1,591,194 | +2.30(+2.85%) |
Jan 05, 2018 | 79.96 | 81.06 | 78.34 | 80.75 | 1,245,983 | +1.45(+1.83%) |
Jan 04, 2018 | 78.51 | 79.51 | 76.26 | 79.30 | 1,202,387 | +0.85(+1.08%) |
Jan 03, 2018 | 78.50 | 79.37 | 75.75 | 78.45 | 2,693,881 | -2.57(-3.17%) |