Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.58(+2.36%) | |
Mar 28, 2018 | 66.62 | 67.56 | 66.17 | 67.06 | 34,859 | +0.40(+0.59%) |
Mar 27, 2018 | 66.62 | 67.53 | 66.02 | 66.67 | 19,945 | +0.05(+0.07%) |
Mar 26, 2018 | 66.07 | 66.96 | 65.38 | 66.62 | 24,427 | +1.28(+1.97%) |
Mar 23, 2018 | 66.86 | 67.61 | 64.89 | 65.33 | 27,551 | -1.38(-2.07%) |
Mar 22, 2018 | 67.01 | 67.90 | 66.12 | 66.72 | 25,538 | -0.94(-1.39%) |
Mar 21, 2018 | 67.36 | 68.40 | 66.67 | 67.66 | 15,460 | +0.54(+0.81%) |
Mar 20, 2018 | 66.50 | 67.66 | 66.37 | 67.11 | 22,060 | +0.74(+1.12%) |
Mar 19, 2018 | 65.68 | 66.62 | 65.04 | 66.37 | 25,935 | +0.64(+0.98%) |
Mar 16, 2018 | 65.83 | 66.69 | 65.48 | 65.73 | 74,504 | -0.05(-0.08%) |
Mar 15, 2018 | 65.43 | 66.37 | 64.99 | 65.78 | 17,215 | +0.59(+0.91%) |
Mar 14, 2018 | 65.28 | 65.68 | 64.89 | 65.18 | 31,805 | -0.10(-0.15%) |
Mar 13, 2018 | 65.73 | 65.98 | 65.14 | 65.28 | 13,766 | -0.30(-0.45%) |
Mar 12, 2018 | 65.43 | 66.22 | 65.11 | 65.58 | 15,865 | -0.05(-0.08%) |
Mar 09, 2018 | 64.74 | 66.02 | 64.59 | 65.63 | 40,388 | +0.99(+1.53%) |
Mar 08, 2018 | 63.85 | 64.89 | 63.50 | 64.64 | 23,981 | +0.79(+1.24%) |
Mar 07, 2018 | 62.71 | 64.05 | 62.27 | 63.85 | 20,668 | +0.94(+1.49%) |
Mar 06, 2018 | 62.61 | 63.21 | 62.12 | 62.91 | 19,762 | +0.35(+0.55%) |
Mar 05, 2018 | 62.27 | 63.41 | 61.66 | 62.57 | 30,116 | -0.20(-0.31%) |
Mar 02, 2018 | 63.06 | 63.06 | 61.97 | 62.76 | 26,705 | -0.40(-0.63%) |
Mar 01, 2018 | 61.77 | 63.16 | 61.73 | 63.16 | 32,326 | +1.04(+1.67%) |
Feb 28, 2018 | 63.80 | 64.39 | 62.07 | 62.12 | 35,741 | -2.03(-3.16%) |
Feb 27, 2018 | 64.79 | 65.33 | 63.63 | 64.15 | 33,196 | -0.40(-0.61%) |
Feb 26, 2018 | 64.05 | 64.74 | 63.55 | 64.54 | 30,979 | +0.74(+1.16%) |
Feb 23, 2018 | 62.71 | 64.10 | 62.32 | 63.80 | 55,398 | +1.43(+2.30%) |
Feb 22, 2018 | 63.16 | 63.43 | 61.77 | 62.37 | 42,700 | -0.94(-1.48%) |
Feb 21, 2018 | 61.82 | 64.00 | 61.82 | 63.31 | 49,283 | -0.05(-0.08%) |
Feb 20, 2018 | 63.60 | 64.10 | 63.21 | 63.36 | 54,621 | -0.44(-0.70%) |
Feb 16, 2018 | 63.80 | 63.80 | 63.80 | 0 | -2.72(-4.09%) | |
Feb 15, 2018 | 66.57 | 68.40 | 66.22 | 66.52 | 69,194 | +0.64(+0.98%) |
Feb 14, 2018 | 60.29 | 66.62 | 59.65 | 65.88 | 81,577 | +6.87(+11.64%) |
Feb 13, 2018 | 59.85 | 59.85 | 58.32 | 59.01 | 29,339 | +0.25(+0.42%) |
Feb 12, 2018 | 57.77 | 59.11 | 57.57 | 58.76 | 42,016 | +1.24(+2.15%) |
Feb 09, 2018 | 57.57 | 58.07 | 55.80 | 57.52 | 42,971 | +0.44(+0.78%) |
Feb 08, 2018 | 56.93 | 57.82 | 56.68 | 57.08 | 62,722 | +0.10(+0.17%) |
Feb 07, 2018 | 55.20 | 55.20 | 55.20 | 56.98 | 58,883 | +1.73(+3.13%) |
Feb 06, 2018 | 55.00 | 55.84 | 54.46 | 55.25 | 37,580 | -1.04(-1.84%) |
Feb 05, 2018 | 56.73 | 56.73 | 55.20 | 56.29 | 34,614 | -0.74(-1.30%) |
Feb 02, 2018 | 58.76 | 58.76 | 56.34 | 57.03 | 62,599 | -1.68(-2.86%) |
Feb 01, 2018 | 60.00 | 60.00 | 58.61 | 58.71 | 54,052 | -1.14(-1.90%) |
Jan 31, 2018 | 61.23 | 61.23 | 59.60 | 59.85 | 35,532 | -1.04(-1.70%) |
Jan 30, 2018 | 60.14 | 60.14 | 60.14 | 60.89 | 40,295 | +0.10(+0.16%) |
Jan 29, 2018 | 61.43 | 61.43 | 60.64 | 60.79 | 25,657 | -0.69(-1.13%) |
Jan 26, 2018 | 61.58 | 62.12 | 61.33 | 61.48 | 12,829 | -0.10(-0.16%) |
Jan 25, 2018 | 60.39 | 61.58 | 60.34 | 61.58 | 15,509 | +0.99(+1.63%) |
Jan 24, 2018 | 61.08 | 61.38 | 60.29 | 60.59 | 33,911 | -0.54(-0.89%) |
Jan 23, 2018 | 60.64 | 61.28 | 60.64 | 61.13 | 10,434 | +0.00(+0.00%) |
Jan 22, 2018 | 62.07 | 62.12 | 60.98 | 61.13 | 17,534 | -1.38(-2.21%) |
Jan 19, 2018 | 62.57 | 63.85 | 62.52 | 62.52 | 31,714 | +0.30(+0.48%) |
Jan 18, 2018 | 61.87 | 62.37 | 61.53 | 62.22 | 22,123 | +0.35(+0.56%) |
Jan 17, 2018 | 60.34 | 62.17 | 60.34 | 61.87 | 15,139 | +1.43(+2.37%) |
Jan 16, 2018 | 60.74 | 60.39 | 60.44 | 16,825 | +0.10(+0.16%) | |
Jan 12, 2018 | 60.34 | 60.34 | 60.34 | 0 | -0.15(-0.25%) | |
Jan 11, 2018 | 60.05 | 60.84 | 59.40 | 60.49 | 20,384 | +0.44(+0.74%) |
Jan 10, 2018 | 61.08 | 59.55 | 60.05 | 37,540 | -1.19(-1.94%) | |
Jan 09, 2018 | 60.59 | 62.32 | 60.59 | 61.23 | 43,930 | +0.59(+0.98%) |
Jan 08, 2018 | 60.24 | 60.84 | 60.12 | 60.64 | 21,544 | +0.44(+0.74%) |
Jan 05, 2018 | 60.09 | 60.49 | 59.80 | 60.19 | 30,401 | +0.69(+1.16%) |
Jan 04, 2018 | 60.19 | 60.84 | 59.20 | 59.50 | 17,385 | -0.64(-1.07%) |
Jan 03, 2018 | 60.44 | 60.59 | 59.45 | 60.14 | 29,324 | -0.25(-0.41%) |