Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +1.60(+2.18%) | |
Mar 28, 2018 | 74.10 | 74.35 | 72.20 | 73.55 | 214,766 | -0.35(-0.47%) |
Mar 27, 2018 | 76.95 | 76.95 | 73.55 | 73.90 | 297,424 | -2.60(-3.40%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.70 | 76.50 | 248,093 | +2.35(+3.17%) |
Mar 23, 2018 | 75.05 | 75.80 | 74.10 | 74.15 | 283,671 | -0.80(-1.07%) |
Mar 22, 2018 | 77.20 | 77.20 | 74.90 | 74.95 | 244,795 | -2.50(-3.23%) |
Mar 21, 2018 | 77.20 | 78.50 | 76.70 | 77.45 | 226,046 | +0.25(+0.32%) |
Mar 20, 2018 | 76.15 | 77.40 | 75.53 | 77.20 | 108,737 | +1.35(+1.78%) |
Mar 19, 2018 | 76.05 | 76.35 | 74.65 | 75.85 | 93,671 | -0.45(-0.59%) |
Mar 16, 2018 | 76.15 | 77.20 | 75.95 | 76.30 | 325,725 | +0.15(+0.20%) |
Mar 15, 2018 | 76.45 | 76.92 | 75.80 | 76.15 | 117,438 | -0.05(-0.07%) |
Mar 14, 2018 | 76.85 | 77.00 | 75.90 | 76.20 | 161,127 | -0.15(-0.20%) |
Mar 13, 2018 | 76.75 | 77.70 | 75.88 | 76.35 | 276,973 | +0.05(+0.07%) |
Mar 12, 2018 | 76.35 | 77.50 | 75.65 | 76.30 | 218,468 | +0.20(+0.26%) |
Mar 09, 2018 | 73.35 | 76.25 | 73.30 | 76.10 | 454,053 | +3.55(+4.89%) |
Mar 08, 2018 | 71.30 | 72.70 | 68.16 | 72.55 | 160,713 | +1.45(+2.04%) |
Mar 07, 2018 | 71.95 | 71.10 | 272,758 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.65 | 71.25 | 69.75 | 70.85 | 130,674 | +0.35(+0.50%) |
Mar 05, 2018 | 70.40 | 71.25 | 69.55 | 70.50 | 247,495 | -0.20(-0.28%) |
Mar 02, 2018 | 69.85 | 71.05 | 68.16 | 70.70 | 267,290 | -0.40(-0.56%) |
Mar 01, 2018 | 72.75 | 73.08 | 70.55 | 71.10 | 273,222 | -1.55(-2.13%) |
Feb 28, 2018 | 72.85 | 74.28 | 72.05 | 72.65 | 362,992 | +0.05(+0.07%) |
Feb 27, 2018 | 73.70 | 74.53 | 72.50 | 72.60 | 187,597 | -1.00(-1.36%) |
Feb 26, 2018 | 74.10 | 74.40 | 73.20 | 73.60 | 125,173 | -0.45(-0.61%) |
Feb 23, 2018 | 73.80 | 74.20 | 73.00 | 74.05 | 126,782 | +0.80(+1.09%) |
Feb 22, 2018 | 73.35 | 73.95 | 72.70 | 73.25 | 148,110 | +0.40(+0.55%) |
Feb 21, 2018 | 72.40 | 74.35 | 72.35 | 72.85 | 121,032 | +0.75(+1.04%) |
Feb 20, 2018 | 73.45 | 73.80 | 71.45 | 72.10 | 172,887 | -1.95(-2.63%) |
Feb 16, 2018 | 74.05 | 74.05 | 74.05 | 0 | +0.70(+0.95%) | |
Feb 15, 2018 | 74.55 | 74.60 | 71.90 | 73.35 | 233,321 | -0.65(-0.88%) |
Feb 14, 2018 | 71.25 | 74.15 | 71.00 | 74.00 | 196,815 | +2.50(+3.50%) |
Feb 13, 2018 | 69.65 | 72.05 | 68.47 | 71.50 | 175,618 | +1.30(+1.85%) |
Feb 12, 2018 | 70.20 | 72.15 | 68.30 | 70.20 | 229,402 | +0.20(+0.29%) |
Feb 09, 2018 | 71.35 | 71.90 | 68.85 | 70.00 | 238,598 | -0.85(-1.20%) |
Feb 08, 2018 | 73.80 | 73.80 | 70.80 | 70.85 | 296,819 | -2.65(-3.61%) |
Feb 07, 2018 | 74.80 | 73.35 | 73.50 | 341,152 | +0.15(+0.20%) | |
Feb 06, 2018 | 71.45 | 73.40 | 70.65 | 73.35 | 303,671 | -0.90(-1.21%) |
Feb 05, 2018 | 77.05 | 77.05 | 73.20 | 74.25 | 234,435 | -2.80(-3.63%) |
Feb 02, 2018 | 74.20 | 77.05 | 71.75 | 77.05 | 476,152 | +0.45(+0.59%) |
Feb 01, 2018 | 74.90 | 77.20 | 74.20 | 76.60 | 448,928 | +1.05(+1.39%) |
Jan 31, 2018 | 77.15 | 78.80 | 75.15 | 75.55 | 281,713 | -1.20(-1.56%) |
Jan 30, 2018 | 76.70 | 77.75 | 76.15 | 76.75 | 198,196 | -0.45(-0.58%) |
Jan 29, 2018 | 77.90 | 78.90 | 77.05 | 77.20 | 128,468 | -0.95(-1.22%) |
Jan 26, 2018 | 79.85 | 79.95 | 78.10 | 78.15 | 186,533 | -1.45(-1.82%) |
Jan 25, 2018 | 78.40 | 79.65 | 77.55 | 79.60 | 510,708 | +1.75(+2.25%) |
Jan 24, 2018 | 78.30 | 80.25 | 77.65 | 77.85 | 380,554 | -0.35(-0.45%) |
Jan 23, 2018 | 77.65 | 78.70 | 77.30 | 78.20 | 116,856 | +0.35(+0.45%) |
Jan 22, 2018 | 78.20 | 78.70 | 77.50 | 77.85 | 188,971 | -0.25(-0.32%) |
Jan 19, 2018 | 77.75 | 78.94 | 77.05 | 78.10 | 266,958 | +0.35(+0.45%) |
Jan 18, 2018 | 76.15 | 78.00 | 75.85 | 77.75 | 218,402 | +1.60(+2.10%) |
Jan 17, 2018 | 76.30 | 76.55 | 75.75 | 76.15 | 162,662 | +0.60(+0.79%) |
Jan 16, 2018 | 76.55 | 78.45 | 75.45 | 75.55 | 290,615 | -0.30(-0.40%) |
Jan 12, 2018 | 75.85 | 75.85 | 75.85 | 0 | +0.10(+0.13%) | |
Jan 11, 2018 | 73.95 | 75.90 | 73.85 | 75.75 | 140,575 | +1.75(+2.36%) |
Jan 10, 2018 | 74.25 | 74.00 | 271,663 | +0.25(+0.34%) | ||
Jan 09, 2018 | 71.80 | 74.05 | 71.80 | 73.75 | 251,570 | +2.00(+2.79%) |
Jan 08, 2018 | 71.10 | 71.90 | 70.70 | 71.75 | 227,040 | +0.70(+0.99%) |
Jan 05, 2018 | 71.50 | 71.65 | 70.10 | 71.05 | 180,522 | -0.15(-0.21%) |
Jan 04, 2018 | 71.65 | 72.45 | 70.80 | 71.20 | 168,909 | +0.15(+0.21%) |
Jan 03, 2018 | 71.50 | 71.62 | 69.40 | 71.05 | 244,283 | -0.45(-0.63%) |