Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.43 | 60.88 | 59.36 | 59.63 | 61,223 | -1.21(-1.99%) |
Feb 27, 2018 | 61.82 | 62.49 | 60.74 | 60.83 | 40,289 | -0.76(-1.23%) |
Feb 26, 2018 | 62.26 | 62.40 | 61.01 | 61.59 | 31,213 | -0.45(-0.72%) |
Feb 23, 2018 | 60.97 | 62.04 | 60.83 | 62.04 | 28,595 | +1.34(+2.21%) |
Feb 22, 2018 | 60.48 | 61.15 | 60.34 | 60.70 | 65,132 | +0.36(+0.59%) |
Feb 21, 2018 | 61.06 | 61.50 | 60.30 | 60.34 | 41,362 | -0.63(-1.03%) |
Feb 20, 2018 | 61.01 | 62.13 | 59.80 | 60.97 | 65,771 | -0.36(-0.58%) |
Feb 16, 2018 | 61.33 | 61.33 | 61.33 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 61.15 | 61.73 | 60.70 | 61.41 | 35,765 | +0.67(+1.10%) |
Feb 14, 2018 | 61.41 | 61.95 | 60.61 | 60.74 | 67,065 | -1.12(-1.81%) |
Feb 13, 2018 | 62.09 | 62.13 | 61.19 | 61.86 | 48,173 | -0.40(-0.65%) |
Feb 12, 2018 | 63.25 | 63.74 | 61.55 | 62.26 | 177,063 | -0.81(-1.28%) |
Feb 09, 2018 | 61.46 | 63.63 | 60.97 | 63.07 | 93,399 | +1.92(+3.15%) |
Feb 08, 2018 | 61.73 | 62.53 | 61.06 | 61.15 | 61,055 | -0.67(-1.09%) |
Feb 07, 2018 | 61.73 | 62.13 | 61.73 | 61.82 | 67,806 | -0.09(-0.14%) |
Feb 06, 2018 | 61.82 | 62.76 | 60.43 | 61.91 | 116,879 | -1.39(-2.19%) |
Feb 05, 2018 | 64.77 | 64.77 | 62.87 | 63.29 | 29,958 | -1.52(-2.35%) |
Feb 02, 2018 | 64.81 | 65.35 | 64.59 | 64.81 | 35,519 | -0.45(-0.69%) |
Feb 01, 2018 | 65.93 | 65.93 | 64.68 | 65.26 | 64,857 | -0.49(-0.75%) |
Jan 31, 2018 | 65.75 | 65.84 | 64.81 | 65.75 | 50,690 | +0.36(+0.55%) |
Jan 30, 2018 | 65.13 | 65.13 | 64.90 | 65.40 | 90,658 | +0.13(+0.21%) |
Jan 29, 2018 | 66.74 | 66.74 | 64.41 | 65.26 | 84,371 | -1.61(-2.41%) |
Jan 26, 2018 | 67.63 | 67.63 | 65.98 | 66.87 | 43,958 | -0.76(-1.12%) |
Jan 25, 2018 | 66.96 | 67.72 | 65.62 | 67.63 | 67,004 | +0.76(+1.14%) |
Jan 24, 2018 | 67.45 | 68.48 | 66.78 | 66.87 | 526,582 | -0.67(-0.99%) |
Jan 23, 2018 | 65.04 | 68.57 | 64.91 | 67.54 | 246,496 | +3.27(+5.08%) |
Jan 22, 2018 | 61.95 | 64.32 | 61.95 | 64.28 | 123,470 | +2.46(+3.98%) |
Jan 19, 2018 | 62.00 | 62.55 | 61.73 | 61.82 | 104,163 | -0.36(-0.58%) |
Jan 18, 2018 | 64.01 | 64.01 | 61.68 | 62.17 | 125,306 | -1.88(-2.93%) |
Jan 17, 2018 | 64.23 | 64.61 | 63.87 | 64.05 | 99,428 | +0.09(+0.14%) |
Jan 16, 2018 | 65.13 | 65.40 | 63.87 | 63.96 | 66,333 | -1.03(-1.58%) |
Jan 12, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.98(-1.49%) | |
Jan 11, 2018 | 65.66 | 66.16 | 65.22 | 65.98 | 126,255 | +0.27(+0.41%) |
Jan 10, 2018 | 65.66 | 66.16 | 64.50 | 65.71 | 134,244 | -1.25(-1.87%) |
Jan 09, 2018 | 67.77 | 68.44 | 66.83 | 66.96 | 59,364 | -0.89(-1.32%) |
Jan 08, 2018 | 67.86 | 68.20 | 67.32 | 67.86 | 60,880 | -0.13(-0.20%) |
Jan 05, 2018 | 67.99 | 68.21 | 67.34 | 67.99 | 57,969 | -0.04(-0.07%) |
Jan 04, 2018 | 68.26 | 68.66 | 67.36 | 68.03 | 88,484 | +0.00(+0.00%) |
Jan 03, 2018 | 68.57 | 69.84 | 67.68 | 68.03 | 43,630 | -1.21(-1.74%) |
Jan 02, 2018 | 70.63 | 70.63 | 68.71 | 69.24 | 50,375 | -1.03(-1.46%) |
Dec 29, 2017 | 70.27 | 70.27 | 70.27 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 69.69 | 70.49 | 68.97 | 70.49 | 29,831 | +0.76(+1.09%) |
Dec 27, 2017 | 69.20 | 70.23 | 69.20 | 69.73 | 47,522 | +0.94(+1.37%) |
Dec 26, 2017 | 68.62 | 69.51 | 68.35 | 68.79 | 42,606 | +0.09(+0.13%) |
Dec 22, 2017 | 67.68 | 69.42 | 67.10 | 68.71 | 52,559 | +1.30(+1.92%) |
Dec 21, 2017 | 68.44 | 69.20 | 67.14 | 67.41 | 60,270 | -1.12(-1.63%) |
Dec 20, 2017 | 69.82 | 70.49 | 68.30 | 68.53 | 44,568 | -1.07(-1.54%) |
Dec 19, 2017 | 71.70 | 71.70 | 69.33 | 69.60 | 50,132 | -2.01(-2.81%) |
Dec 18, 2017 | 73.04 | 73.36 | 71.30 | 71.61 | 40,955 | -1.43(-1.96%) |
Dec 15, 2017 | 71.52 | 73.45 | 70.90 | 73.04 | 130,252 | +1.52(+2.13%) |
Dec 14, 2017 | 72.15 | 72.82 | 70.90 | 71.52 | 38,937 | -0.83(-1.14%) |
Dec 13, 2017 | 71.50 | 73.11 | 71.50 | 72.35 | 66,804 | +0.89(+1.25%) |
Dec 12, 2017 | 73.69 | 73.69 | 71.37 | 71.46 | 55,555 | -2.23(-3.02%) |
Dec 11, 2017 | 73.46 | 73.78 | 72.80 | 73.69 | 34,542 | +0.22(+0.30%) |
Dec 08, 2017 | 73.33 | 74.04 | 72.92 | 73.46 | 42,744 | +0.00(+0.00%) |
Dec 07, 2017 | 73.73 | 74.11 | 72.93 | 62,891 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.31 | 74.76 | 73.55 | 73.60 | 34,537 | -0.71(-0.96%) |
Dec 05, 2017 | 74.67 | 75.42 | 73.51 | 74.31 | 58,899 | -0.40(-0.54%) |
Dec 04, 2017 | 76.45 | 74.53 | 74.71 | 66,993 | -0.80(-1.06%) |