Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.47 | 71.88 | 70.37 | 70.40 | 220,967 | -1.15(-1.60%) |
Feb 27, 2018 | 71.72 | 72.64 | 70.94 | 71.54 | 196,818 | -0.55(-0.76%) |
Feb 26, 2018 | 70.87 | 72.36 | 70.39 | 72.09 | 255,604 | +1.58(+2.25%) |
Feb 23, 2018 | 70.36 | 70.55 | 69.37 | 70.51 | 231,686 | +0.54(+0.77%) |
Feb 22, 2018 | 69.50 | 70.22 | 68.93 | 69.97 | 167,995 | +0.63(+0.91%) |
Feb 21, 2018 | 68.77 | 70.31 | 68.01 | 69.34 | 217,298 | +0.61(+0.89%) |
Feb 20, 2018 | 69.28 | 69.72 | 68.55 | 68.72 | 284,584 | -0.86(-1.23%) |
Feb 16, 2018 | 69.58 | 69.58 | 69.58 | 0 | -1.39(-1.96%) | |
Feb 15, 2018 | 71.11 | 71.57 | 70.71 | 70.97 | 351,774 | -0.05(-0.07%) |
Feb 14, 2018 | 68.97 | 71.95 | 68.01 | 71.01 | 465,518 | +1.47(+2.12%) |
Feb 13, 2018 | 68.14 | 69.81 | 65.53 | 69.54 | 458,011 | +1.27(+1.86%) |
Feb 12, 2018 | 71.43 | 72.46 | 67.31 | 68.28 | 882,295 | -3.17(-4.43%) |
Feb 09, 2018 | 71.01 | 73.78 | 68.65 | 71.44 | 836,826 | +3.17(+4.64%) |
Feb 08, 2018 | 69.92 | 71.33 | 68.51 | 68.28 | 349,597 | -1.89(-2.69%) |
Feb 07, 2018 | 69.03 | 70.45 | 69.03 | 70.17 | 347,436 | +1.36(+1.98%) |
Feb 06, 2018 | 67.29 | 69.46 | 66.83 | 68.81 | 313,468 | -0.21(-0.31%) |
Feb 05, 2018 | 69.58 | 70.14 | 68.42 | 69.02 | 214,384 | -0.91(-1.31%) |
Feb 02, 2018 | 70.62 | 72.90 | 70.33 | 69.93 | 225,956 | -0.75(-1.05%) |
Feb 01, 2018 | 69.12 | 70.73 | 68.26 | 70.68 | 256,620 | +1.13(+1.62%) |
Jan 31, 2018 | 69.72 | 69.98 | 69.18 | 69.55 | 133,828 | +0.07(+0.11%) |
Jan 30, 2018 | 69.04 | 69.41 | 69.04 | 69.48 | 232,529 | -0.18(-0.25%) |
Jan 29, 2018 | 69.76 | 70.61 | 69.51 | 69.65 | 175,023 | -0.10(-0.15%) |
Jan 26, 2018 | 69.89 | 69.97 | 69.31 | 69.76 | 205,709 | +0.28(+0.40%) |
Jan 25, 2018 | 69.49 | 69.64 | 68.68 | 69.48 | 137,558 | +0.28(+0.40%) |
Jan 24, 2018 | 70.17 | 70.79 | 69.08 | 69.20 | 133,074 | -0.73(-1.04%) |
Jan 23, 2018 | 69.37 | 70.32 | 68.83 | 69.92 | 158,237 | +0.81(+1.17%) |
Jan 22, 2018 | 68.96 | 69.41 | 68.01 | 69.11 | 220,523 | +0.27(+0.39%) |
Jan 19, 2018 | 67.98 | 68.95 | 67.77 | 68.84 | 252,120 | +1.02(+1.51%) |
Jan 18, 2018 | 68.19 | 68.37 | 67.07 | 67.82 | 121,016 | -0.22(-0.33%) |
Jan 17, 2018 | 67.81 | 68.38 | 67.09 | 68.04 | 249,137 | +0.53(+0.79%) |
Jan 16, 2018 | 68.69 | 69.52 | 67.13 | 67.51 | 206,822 | -0.95(-1.39%) |
Jan 12, 2018 | 68.46 | 68.46 | 68.46 | 0 | +0.24(+0.36%) | |
Jan 11, 2018 | 67.57 | 68.28 | 67.25 | 68.22 | 302,360 | +0.86(+1.27%) |
Jan 10, 2018 | 67.36 | 67.36 | 176,540 | +0.12(+0.18%) | ||
Jan 09, 2018 | 67.82 | 68.23 | 67.22 | 67.24 | 180,191 | -0.53(-0.78%) |
Jan 08, 2018 | 67.53 | 68.22 | 67.53 | 67.77 | 425,362 | +0.71(+1.06%) |
Jan 05, 2018 | 67.12 | 67.43 | 66.74 | 67.06 | 207,879 | -0.02(-0.03%) |
Jan 04, 2018 | 67.45 | 67.45 | 65.67 | 67.08 | 217,653 | +0.06(+0.08%) |
Jan 03, 2018 | 68.15 | 68.29 | 66.83 | 67.03 | 302,251 | -1.01(-1.48%) |
Jan 02, 2018 | 67.44 | 68.55 | 67.21 | 68.03 | 265,529 | +1.08(+1.61%) |
Dec 29, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.86 | 66.86 | 66.18 | 66.66 | 145,204 | +0.04(+0.06%) |
Dec 27, 2017 | 67.05 | 67.52 | 66.52 | 66.63 | 83,649 | -0.41(-0.61%) |
Dec 26, 2017 | 66.74 | 67.56 | 66.71 | 67.04 | 119,995 | +0.34(+0.52%) |
Dec 22, 2017 | 66.19 | 66.77 | 65.72 | 66.69 | 82,506 | +0.45(+0.67%) |
Dec 21, 2017 | 66.46 | 66.77 | 65.95 | 66.24 | 122,568 | -0.20(-0.29%) |
Dec 20, 2017 | 66.41 | 66.63 | 65.91 | 66.44 | 241,113 | +0.24(+0.37%) |
Dec 19, 2017 | 66.59 | 66.90 | 65.90 | 66.20 | 227,621 | -0.11(-0.17%) |
Dec 18, 2017 | 65.65 | 66.50 | 65.62 | 66.31 | 437,036 | +1.01(+1.54%) |
Dec 15, 2017 | 64.16 | 65.78 | 63.91 | 65.30 | 440,162 | +1.40(+2.19%) |
Dec 14, 2017 | 64.71 | 65.03 | 63.65 | 63.91 | 265,030 | -0.45(-0.69%) |
Dec 13, 2017 | 63.80 | 64.58 | 63.58 | 64.35 | 256,953 | +0.82(+1.29%) |
Dec 12, 2017 | 62.73 | 64.06 | 62.71 | 63.53 | 326,362 | -0.07(-0.10%) |
Dec 11, 2017 | 64.30 | 64.67 | 63.53 | 63.60 | 229,145 | -0.79(-1.23%) |
Dec 08, 2017 | 64.92 | 65.53 | 64.29 | 64.39 | 245,090 | -0.42(-0.65%) |
Dec 07, 2017 | 65.21 | 65.75 | 64.67 | 64.81 | 129,754 | -0.01(-0.01%) |
Dec 06, 2017 | 64.43 | 65.25 | 64.43 | 64.82 | 147,552 | +0.61(+0.94%) |
Dec 05, 2017 | 65.13 | 65.43 | 63.93 | 64.21 | 112,804 | -0.68(-1.05%) |
Dec 04, 2017 | 65.49 | 65.81 | 64.75 | 64.89 | 157,601 | -0.20(-0.31%) |