Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 71.36 | 71.36 | 71.36 | 0 | +0.93(+1.32%) | |
Mar 28, 2018 | 70.32 | 71.07 | 69.36 | 70.43 | 138,623 | +0.20(+0.29%) |
Mar 27, 2018 | 72.32 | 72.32 | 69.80 | 70.23 | 161,675 | -2.00(-2.77%) |
Mar 26, 2018 | 71.50 | 72.26 | 70.17 | 72.23 | 290,575 | +2.00(+2.85%) |
Mar 23, 2018 | 71.83 | 72.00 | 70.15 | 70.23 | 264,406 | -1.62(-2.26%) |
Mar 22, 2018 | 71.99 | 73.00 | 70.29 | 71.85 | 491,568 | -1.10(-1.50%) |
Mar 21, 2018 | 71.81 | 73.75 | 71.68 | 72.95 | 146,418 | +1.13(+1.57%) |
Mar 20, 2018 | 71.47 | 72.11 | 71.30 | 71.82 | 139,945 | +0.67(+0.95%) |
Mar 19, 2018 | 71.67 | 71.94 | 69.69 | 71.15 | 194,030 | -0.83(-1.15%) |
Mar 16, 2018 | 70.90 | 72.49 | 70.75 | 71.98 | 279,830 | +1.09(+1.54%) |
Mar 15, 2018 | 71.32 | 71.64 | 69.61 | 70.89 | 117,050 | -0.41(-0.58%) |
Mar 14, 2018 | 71.09 | 72.22 | 70.56 | 71.31 | 340,474 | +0.67(+0.95%) |
Mar 13, 2018 | 71.80 | 72.21 | 70.50 | 70.63 | 310,763 | -0.70(-0.98%) |
Mar 12, 2018 | 71.21 | 72.70 | 71.07 | 71.34 | 178,659 | +0.47(+0.66%) |
Mar 09, 2018 | 68.35 | 71.16 | 67.77 | 70.86 | 173,065 | +2.87(+4.22%) |
Mar 08, 2018 | 68.20 | 68.45 | 67.05 | 68.00 | 167,897 | -0.09(-0.14%) |
Mar 07, 2018 | 68.47 | 66.97 | 68.09 | 207,006 | -0.58(-0.85%) | |
Mar 06, 2018 | 66.71 | 68.78 | 66.43 | 68.67 | 151,439 | +2.36(+3.56%) |
Mar 05, 2018 | 66.73 | 67.05 | 65.84 | 66.31 | 212,083 | -0.81(-1.21%) |
Mar 02, 2018 | 65.46 | 67.29 | 64.78 | 67.12 | 233,336 | +0.81(+1.22%) |
Mar 01, 2018 | 66.41 | 68.03 | 65.69 | 66.31 | 210,937 | -0.29(-0.44%) |
Feb 28, 2018 | 69.27 | 69.52 | 66.59 | 66.60 | 212,077 | -2.67(-3.85%) |
Feb 27, 2018 | 70.27 | 70.93 | 69.27 | 69.27 | 154,282 | -0.96(-1.36%) |
Feb 26, 2018 | 70.00 | 70.37 | 68.93 | 70.22 | 66,869 | +0.37(+0.53%) |
Feb 23, 2018 | 70.14 | 71.06 | 69.65 | 69.86 | 125,202 | -0.21(-0.30%) |
Feb 22, 2018 | 71.24 | 69.46 | 70.07 | 233,813 | +0.56(+0.81%) | |
Feb 21, 2018 | 69.52 | 71.09 | 69.44 | 69.51 | 116,546 | +0.32(+0.46%) |
Feb 20, 2018 | 70.50 | 71.08 | 68.91 | 69.19 | 129,245 | -1.70(-2.40%) |
Feb 16, 2018 | 70.89 | 70.89 | 70.89 | 0 | +0.66(+0.94%) | |
Feb 15, 2018 | 70.75 | 70.75 | 68.08 | 70.22 | 234,873 | +0.45(+0.65%) |
Feb 14, 2018 | 76.17 | 77.55 | 69.72 | 69.77 | 417,360 | -6.77(-8.85%) |
Feb 13, 2018 | 76.39 | 77.04 | 75.30 | 76.55 | 201,450 | -0.36(-0.47%) |
Feb 12, 2018 | 74.58 | 77.37 | 74.19 | 76.91 | 185,654 | +2.66(+3.58%) |
Feb 09, 2018 | 75.88 | 76.29 | 72.06 | 74.25 | 221,919 | -0.56(-0.75%) |
Feb 08, 2018 | 77.52 | 77.62 | 74.81 | 74.81 | 171,991 | -2.72(-3.51%) |
Feb 07, 2018 | 76.48 | 77.77 | 75.95 | 77.53 | 125,077 | +0.75(+0.98%) |
Feb 06, 2018 | 74.37 | 77.50 | 74.37 | 76.78 | 133,729 | -0.55(-0.71%) |
Feb 05, 2018 | 78.52 | 79.50 | 75.85 | 77.33 | 62,671 | -1.88(-2.38%) |
Feb 02, 2018 | 80.66 | 80.71 | 79.24 | 79.21 | 156,830 | -2.31(-2.83%) |
Feb 01, 2018 | 80.43 | 81.96 | 80.17 | 81.52 | 117,202 | +0.64(+0.80%) |
Jan 31, 2018 | 82.02 | 82.52 | 80.66 | 80.88 | 80,902 | -0.72(-0.88%) |
Jan 30, 2018 | 81.82 | 82.04 | 81.03 | 81.59 | 78,752 | -1.20(-1.45%) |
Jan 29, 2018 | 84.11 | 84.27 | 82.79 | 82.80 | 86,255 | -1.63(-1.93%) |
Jan 26, 2018 | 83.64 | 84.46 | 83.15 | 84.43 | 133,253 | +1.14(+1.37%) |
Jan 25, 2018 | 84.20 | 84.20 | 82.75 | 83.29 | 120,006 | -0.30(-0.36%) |
Jan 24, 2018 | 84.66 | 85.19 | 82.87 | 83.59 | 128,873 | -0.66(-0.79%) |
Jan 23, 2018 | 84.25 | 84.64 | 83.51 | 84.25 | 105,048 | +0.08(+0.10%) |
Jan 22, 2018 | 85.15 | 85.25 | 83.84 | 84.17 | 76,899 | -1.06(-1.24%) |
Jan 19, 2018 | 83.89 | 85.23 | 83.88 | 85.23 | 132,686 | +1.35(+1.61%) |
Jan 18, 2018 | 84.75 | 84.75 | 83.52 | 83.87 | 79,292 | -0.67(-0.79%) |
Jan 17, 2018 | 84.52 | 85.18 | 84.15 | 84.55 | 98,808 | +0.58(+0.69%) |
Jan 16, 2018 | 85.91 | 86.11 | 83.65 | 83.97 | 94,044 | -1.48(-1.73%) |
Jan 12, 2018 | 85.45 | 85.45 | 85.45 | 0 | +0.21(+0.25%) | |
Jan 11, 2018 | 84.55 | 85.41 | 84.30 | 85.23 | 101,402 | +0.90(+1.07%) |
Jan 10, 2018 | 84.60 | 84.33 | 86,302 | +0.21(+0.25%) | ||
Jan 09, 2018 | 84.75 | 85.15 | 84.08 | 84.12 | 121,101 | -0.55(-0.65%) |
Jan 08, 2018 | 84.74 | 85.08 | 84.16 | 84.67 | 178,141 | -0.40(-0.46%) |
Jan 05, 2018 | 85.57 | 85.74 | 84.68 | 85.07 | 121,857 | -0.28(-0.32%) |
Jan 04, 2018 | 85.92 | 86.13 | 84.74 | 85.35 | 125,745 | -0.13(-0.15%) |
Jan 03, 2018 | 85.72 | 86.60 | 84.77 | 85.47 | 196,495 | -0.45(-0.52%) |