Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.47 | 77.47 | 77.47 | 0 | +1.76(+2.32%) | |
Mar 28, 2018 | 75.72 | 76.69 | 74.50 | 75.72 | 15,376 | +0.59(+0.78%) |
Mar 27, 2018 | 76.94 | 77.79 | 74.15 | 75.13 | 13,171 | -1.76(-2.28%) |
Mar 26, 2018 | 75.13 | 77.91 | 69.28 | 76.89 | 27,522 | +2.44(+3.28%) |
Mar 23, 2018 | 77.08 | 77.13 | 74.11 | 74.45 | 15,835 | -2.59(-3.36%) |
Mar 22, 2018 | 76.35 | 77.28 | 75.13 | 77.03 | 10,409 | +0.00(+0.00%) |
Mar 21, 2018 | 76.59 | 77.28 | 76.16 | 77.03 | 7,012 | +0.44(+0.57%) |
Mar 20, 2018 | 76.30 | 77.52 | 76.30 | 76.59 | 2,365 | +0.29(+0.38%) |
Mar 19, 2018 | 75.33 | 76.84 | 74.84 | 76.30 | 3,980 | +0.78(+1.03%) |
Mar 16, 2018 | 76.35 | 76.40 | 75.52 | 75.52 | 17,318 | -0.59(-0.77%) |
Mar 15, 2018 | 76.59 | 76.59 | 76.11 | 76.11 | 3,775 | +0.00(+0.00%) |
Mar 14, 2018 | 75.50 | 76.45 | 75.42 | 76.11 | 6,865 | +1.56(+2.09%) |
Mar 13, 2018 | 76.20 | 77.42 | 73.76 | 74.55 | 11,894 | -1.56(-2.05%) |
Mar 12, 2018 | 76.03 | 77.57 | 76.01 | 76.11 | 3,302 | -0.49(-0.64%) |
Mar 09, 2018 | 75.81 | 76.72 | 74.94 | 76.59 | 6,320 | +1.81(+2.41%) |
Mar 08, 2018 | 75.76 | 75.76 | 74.25 | 74.79 | 17,426 | -0.39(-0.52%) |
Mar 07, 2018 | 74.35 | 75.47 | 74.35 | 75.18 | 16,590 | +0.63(+0.85%) |
Mar 06, 2018 | 74.84 | 75.52 | 74.30 | 74.55 | 9,193 | -0.10(-0.13%) |
Mar 05, 2018 | 75.42 | 76.06 | 74.35 | 74.64 | 6,179 | -0.24(-0.33%) |
Mar 02, 2018 | 74.59 | 76.06 | 74.30 | 74.89 | 15,235 | +1.32(+1.79%) |
Mar 01, 2018 | 75.91 | 75.91 | 73.37 | 73.57 | 3,008 | -1.37(-1.82%) |
Feb 28, 2018 | 75.91 | 76.11 | 74.94 | 74.94 | 3,350 | +0.15(+0.20%) |
Feb 27, 2018 | 75.23 | 75.28 | 74.59 | 74.79 | 3,559 | -0.54(-0.71%) |
Feb 26, 2018 | 75.28 | 76.20 | 75.28 | 75.33 | 1,266 | -0.24(-0.32%) |
Feb 23, 2018 | 76.49 | 76.49 | 75.57 | 75.57 | 2,103 | -0.24(-0.32%) |
Feb 22, 2018 | 76.11 | 77.08 | 75.81 | 75.81 | 3,693 | -0.49(-0.64%) |
Feb 21, 2018 | 75.28 | 76.74 | 75.28 | 76.30 | 3,815 | +2.00(+2.69%) |
Feb 20, 2018 | 75.47 | 76.93 | 74.20 | 74.30 | 3,256 | -1.27(-1.68%) |
Feb 16, 2018 | 75.57 | 75.57 | 75.57 | 0 | -1.22(-1.59%) | |
Feb 15, 2018 | 77.37 | 77.37 | 76.35 | 76.79 | 2,220 | -0.44(-0.57%) |
Feb 14, 2018 | 77.57 | 75.28 | 77.23 | 2,418 | +1.95(+2.59%) | |
Feb 13, 2018 | 75.96 | 75.96 | 75.28 | 75.28 | 3,020 | -0.98(-1.28%) |
Feb 12, 2018 | 76.11 | 77.03 | 75.37 | 76.25 | 5,226 | +1.66(+2.22%) |
Feb 09, 2018 | 74.45 | 75.13 | 73.28 | 74.59 | 10,542 | +0.63(+0.86%) |
Feb 08, 2018 | 75.37 | 75.37 | 73.76 | 73.96 | 4,758 | -1.76(-2.32%) |
Feb 07, 2018 | 75.91 | 76.40 | 75.62 | 75.72 | 4,061 | +0.05(+0.06%) |
Feb 06, 2018 | 75.72 | 77.96 | 75.52 | 75.67 | 7,177 | -1.22(-1.59%) |
Feb 05, 2018 | 78.16 | 78.16 | 76.89 | 76.89 | 5,818 | -1.46(-1.87%) |
Feb 02, 2018 | 78.01 | 78.98 | 78.01 | 78.35 | 3,710 | +0.00(+0.00%) |
Feb 01, 2018 | 78.20 | 78.79 | 77.91 | 78.35 | 4,774 | +0.15(+0.19%) |
Jan 31, 2018 | 79.42 | 79.62 | 78.20 | 78.20 | 7,929 | -1.54(-1.93%) |
Jan 30, 2018 | 78.82 | 79.94 | 78.82 | 79.75 | 7,221 | +0.58(+0.74%) |
Jan 29, 2018 | 78.63 | 79.40 | 78.63 | 79.16 | 6,875 | +0.63(+0.81%) |
Jan 26, 2018 | 79.89 | 79.89 | 78.19 | 78.53 | 8,465 | -0.83(-1.04%) |
Jan 25, 2018 | 79.55 | 79.60 | 79.21 | 79.36 | 6,318 | +0.24(+0.31%) |
Jan 24, 2018 | 79.06 | 79.40 | 79.06 | 79.11 | 5,570 | +0.10(+0.12%) |
Jan 23, 2018 | 78.87 | 79.11 | 78.77 | 79.02 | 14,948 | +0.24(+0.31%) |
Jan 22, 2018 | 78.53 | 78.92 | 78.53 | 78.77 | 15,274 | +0.10(+0.12%) |
Jan 19, 2018 | 78.48 | 78.82 | 78.48 | 78.67 | 6,402 | +0.00(+0.00%) |
Jan 18, 2018 | 78.82 | 78.82 | 78.33 | 78.67 | 5,473 | -0.15(-0.19%) |
Jan 17, 2018 | 78.43 | 78.82 | 78.04 | 78.82 | 4,660 | +0.73(+0.94%) |
Jan 16, 2018 | 78.92 | 78.92 | 77.70 | 78.09 | 4,571 | -0.54(-0.68%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.29(+0.37%) | |
Jan 11, 2018 | 76.53 | 78.38 | 76.53 | 78.33 | 3,722 | +2.24(+2.94%) |
Jan 10, 2018 | 76.73 | 75.65 | 76.09 | 5,129 | +0.15(+0.19%) | |
Jan 09, 2018 | 75.17 | 75.99 | 75.02 | 75.95 | 9,754 | +0.93(+1.23%) |
Jan 08, 2018 | 75.31 | 75.31 | 74.78 | 75.02 | 3,867 | +0.24(+0.33%) |
Jan 05, 2018 | 75.12 | 75.12 | 74.05 | 74.78 | 5,740 | -0.15(-0.20%) |
Jan 04, 2018 | 74.05 | 75.99 | 74.05 | 74.92 | 4,487 | +0.39(+0.52%) |
Jan 03, 2018 | 75.12 | 75.36 | 74.24 | 74.53 | 8,034 | -0.54(-0.71%) |