Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.65 | 71.69 | 70.97 | 71.01 | 45,646 | -0.16(-0.23%) |
Feb 27, 2018 | 71.88 | 71.89 | 71.17 | 71.17 | 94,361 | -1.14(-1.57%) |
Feb 26, 2018 | 71.88 | 72.32 | 71.79 | 72.31 | 72,555 | +0.54(+0.75%) |
Feb 23, 2018 | 71.36 | 71.82 | 71.30 | 71.77 | 50,034 | +1.03(+1.46%) |
Feb 22, 2018 | 70.74 | 40,914 | +0.38(+0.54%) | |||
Feb 21, 2018 | 70.91 | 71.25 | 70.36 | 70.36 | 91,184 | -0.30(-0.43%) |
Feb 20, 2018 | 70.83 | 71.16 | 70.58 | 70.66 | 98,981 | +0.39(+0.56%) |
Feb 16, 2018 | 70.27 | 70.27 | 70.27 | 0 | +1.34(+1.95%) | |
Feb 15, 2018 | 69.00 | 69.08 | 68.54 | 68.93 | 113,841 | +0.15(+0.21%) |
Feb 14, 2018 | 67.28 | 68.78 | 67.24 | 68.78 | 55,696 | +0.76(+1.12%) |
Feb 13, 2018 | 67.51 | 68.10 | 67.32 | 68.02 | 59,849 | -0.68(-1.00%) |
Feb 12, 2018 | 68.13 | 68.92 | 68.05 | 68.70 | 58,312 | +1.17(+1.73%) |
Feb 09, 2018 | 67.95 | 67.95 | 65.81 | 67.53 | 94,633 | +0.66(+0.99%) |
Feb 08, 2018 | 68.86 | 68.86 | 66.80 | 66.87 | 120,134 | -1.94(-2.82%) |
Feb 07, 2018 | 69.20 | 69.68 | 68.75 | 68.82 | 317,270 | -0.73(-1.05%) |
Feb 06, 2018 | 68.38 | 69.75 | 68.32 | 69.54 | 400,503 | +0.10(+0.15%) |
Feb 05, 2018 | 70.87 | 71.23 | 68.70 | 69.44 | 195,175 | -3.12(-4.30%) |
Feb 02, 2018 | 73.12 | 73.14 | 72.53 | 72.56 | 967,038 | -0.84(-1.15%) |
Feb 01, 2018 | 73.25 | 73.52 | 73.25 | 73.40 | 34,930 | +0.76(+1.05%) |
Jan 31, 2018 | 72.79 | 72.91 | 72.55 | 72.64 | 247,215 | -0.51(-0.70%) |
Jan 30, 2018 | 73.26 | 73.26 | 73.01 | 73.15 | 72,856 | -0.81(-1.10%) |
Jan 29, 2018 | 73.99 | 74.08 | 73.80 | 73.97 | 81,512 | -0.13(-0.18%) |
Jan 26, 2018 | 73.82 | 74.25 | 73.78 | 74.10 | 161,505 | +0.68(+0.92%) |
Jan 25, 2018 | 73.67 | 73.78 | 73.28 | 73.42 | 46,133 | -0.32(-0.44%) |
Jan 24, 2018 | 73.79 | 73.91 | 73.39 | 73.74 | 133,518 | +0.40(+0.54%) |
Jan 23, 2018 | 73.24 | 73.40 | 73.06 | 73.34 | 199,444 | +0.44(+0.61%) |
Jan 22, 2018 | 72.60 | 72.90 | 72.54 | 72.90 | 66,269 | +0.23(+0.32%) |
Jan 19, 2018 | 72.79 | 72.79 | 72.54 | 72.66 | 26,263 | +0.62(+0.85%) |
Jan 18, 2018 | 71.82 | 72.06 | 71.69 | 72.05 | 36,004 | -0.81(-1.11%) |
Jan 17, 2018 | 72.66 | 73.11 | 72.54 | 72.86 | 117,480 | +0.37(+0.51%) |
Jan 16, 2018 | 72.93 | 73.02 | 72.45 | 72.48 | 107,521 | -0.65(-0.89%) |
Jan 12, 2018 | 73.13 | 73.13 | 73.13 | 0 | +0.43(+0.60%) | |
Jan 11, 2018 | 72.27 | 72.70 | 72.27 | 72.70 | 70,666 | +0.62(+0.85%) |
Jan 10, 2018 | 72.06 | 72.18 | 71.92 | 72.08 | 126,709 | +0.25(+0.35%) |
Jan 09, 2018 | 71.72 | 71.87 | 71.61 | 71.83 | 77,412 | -0.05(-0.06%) |
Jan 08, 2018 | 71.69 | 71.88 | 71.63 | 71.88 | 36,869 | +0.55(+0.78%) |
Jan 05, 2018 | 71.23 | 71.42 | 71.16 | 71.32 | 120,124 | -0.23(-0.33%) |
Jan 04, 2018 | 71.28 | 71.58 | 71.27 | 71.56 | 66,389 | +0.41(+0.57%) |
Jan 03, 2018 | 70.48 | 71.15 | 70.48 | 71.15 | 73,239 | +1.05(+1.50%) |
Jan 02, 2018 | 69.93 | 70.13 | 69.83 | 70.10 | 97,572 | +0.36(+0.52%) |
Dec 29, 2017 | 69.73 | 69.73 | 69.73 | 0 | +0.35(+0.50%) | |
Dec 28, 2017 | 69.63 | 69.64 | 69.38 | 69.39 | 69,630 | -0.22(-0.32%) |
Dec 27, 2017 | 69.57 | 69.73 | 69.50 | 69.61 | 35,570 | +0.30(+0.43%) |
Dec 26, 2017 | 69.26 | 69.39 | 69.26 | 69.31 | 114,244 | -0.04(-0.05%) |
Dec 22, 2017 | 69.28 | 69.38 | 69.18 | 69.35 | 22,431 | +0.27(+0.39%) |
Dec 21, 2017 | 69.16 | 69.29 | 69.08 | 69.08 | 56,239 | +0.40(+0.58%) |
Dec 20, 2017 | 68.87 | 68.91 | 68.68 | 68.68 | 15,761 | +0.03(+0.04%) |
Dec 19, 2017 | 68.92 | 68.92 | 68.66 | 68.66 | 47,577 | -0.69(-0.99%) |
Dec 18, 2017 | 69.31 | 69.50 | 69.28 | 69.35 | 36,937 | +0.36(+0.52%) |
Dec 15, 2017 | 68.99 | 69.12 | 68.94 | 68.99 | 26,281 | +0.43(+0.62%) |
Dec 14, 2017 | 68.67 | 68.71 | 68.52 | 68.56 | 77,714 | +0.12(+0.17%) |
Dec 13, 2017 | 68.13 | 68.50 | 68.13 | 68.44 | 59,918 | +0.19(+0.28%) |
Dec 12, 2017 | 68.10 | 68.36 | 68.06 | 68.25 | 21,191 | +0.23(+0.34%) |
Dec 11, 2017 | 67.94 | 68.03 | 67.89 | 68.02 | 23,228 | +0.05(+0.08%) |
Dec 08, 2017 | 67.99 | 67.99 | 67.79 | 67.97 | 23,294 | +0.19(+0.28%) |
Dec 07, 2017 | 67.72 | 67.96 | 67.70 | 67.78 | 13,694 | +0.46(+0.69%) |
Dec 06, 2017 | 67.17 | 67.47 | 67.03 | 67.32 | 45,628 | -0.19(-0.28%) |
Dec 05, 2017 | 67.61 | 67.80 | 67.50 | 67.51 | 86,166 | +0.32(+0.47%) |
Dec 04, 2017 | 67.55 | 67.59 | 67.19 | 67.19 | 66,731 | -0.59(-0.88%) |