Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.35 | 72.00 | 69.90 | 70.00 | 366,027 | -0.80(-1.13%) |
Feb 27, 2018 | 71.10 | 73.35 | 70.65 | 70.80 | 426,665 | +0.40(+0.57%) |
Feb 26, 2018 | 69.35 | 70.50 | 68.45 | 70.40 | 258,209 | +0.85(+1.22%) |
Feb 23, 2018 | 69.50 | 69.90 | 68.90 | 69.55 | 138,655 | +0.25(+0.36%) |
Feb 22, 2018 | 69.10 | 69.85 | 69.00 | 69.30 | 109,770 | +0.30(+0.43%) |
Feb 21, 2018 | 68.30 | 69.90 | 68.25 | 69.00 | 197,767 | +0.50(+0.73%) |
Feb 20, 2018 | 68.65 | 69.40 | 68.25 | 68.50 | 225,201 | -0.35(-0.51%) |
Feb 16, 2018 | 68.85 | 68.85 | 68.85 | 0 | +0.10(+0.15%) | |
Feb 15, 2018 | 68.25 | 69.30 | 67.50 | 68.75 | 192,753 | +1.15(+1.70%) |
Feb 14, 2018 | 66.55 | 67.60 | 65.85 | 67.60 | 179,925 | +0.65(+0.97%) |
Feb 13, 2018 | 66.45 | 67.05 | 66.30 | 66.95 | 90,975 | +0.05(+0.07%) |
Feb 12, 2018 | 66.15 | 67.35 | 65.45 | 66.90 | 210,203 | +1.00(+1.52%) |
Feb 09, 2018 | 66.40 | 67.45 | 63.90 | 65.90 | 231,094 | +0.25(+0.38%) |
Feb 08, 2018 | 68.45 | 68.45 | 65.60 | 65.65 | 205,829 | -2.85(-4.16%) |
Feb 07, 2018 | 68.30 | 68.30 | 67.90 | 68.50 | 197,040 | +0.10(+0.15%) |
Feb 06, 2018 | 67.10 | 68.90 | 66.31 | 68.40 | 271,566 | -0.80(-1.16%) |
Feb 05, 2018 | 70.50 | 70.85 | 68.70 | 69.20 | 181,792 | -1.55(-2.19%) |
Feb 02, 2018 | 70.65 | 71.00 | 70.15 | 70.75 | 223,763 | -0.10(-0.14%) |
Feb 01, 2018 | 72.50 | 72.80 | 70.80 | 70.85 | 411,719 | -2.35(-3.21%) |
Jan 31, 2018 | 74.25 | 74.60 | 73.15 | 73.20 | 225,948 | -0.55(-0.75%) |
Jan 30, 2018 | 73.75 | 73.80 | 73.15 | 73.75 | 279,418 | -0.70(-0.94%) |
Jan 29, 2018 | 74.75 | 75.30 | 74.40 | 74.45 | 247,931 | -0.50(-0.67%) |
Jan 26, 2018 | 75.40 | 75.40 | 74.55 | 74.95 | 257,149 | +0.10(+0.13%) |
Jan 25, 2018 | 74.60 | 74.88 | 73.45 | 74.85 | 347,788 | +0.45(+0.60%) |
Jan 24, 2018 | 74.30 | 75.05 | 73.90 | 74.40 | 548,875 | +0.50(+0.68%) |
Jan 23, 2018 | 74.25 | 74.60 | 73.85 | 73.90 | 136,352 | -0.20(-0.27%) |
Jan 22, 2018 | 75.35 | 75.55 | 73.70 | 74.10 | 260,416 | -0.70(-0.94%) |
Jan 19, 2018 | 74.35 | 75.10 | 74.10 | 74.80 | 153,362 | +0.65(+0.88%) |
Jan 18, 2018 | 74.25 | 74.55 | 73.75 | 74.15 | 192,286 | -0.05(-0.07%) |
Jan 17, 2018 | 73.95 | 74.35 | 73.22 | 74.20 | 277,111 | +0.70(+0.95%) |
Jan 16, 2018 | 72.30 | 73.80 | 72.30 | 73.50 | 316,290 | +1.80(+2.51%) |
Jan 12, 2018 | 71.70 | 71.70 | 71.70 | 0 | +0.50(+0.70%) | |
Jan 11, 2018 | 70.10 | 71.45 | 69.90 | 71.20 | 202,987 | +1.10(+1.57%) |
Jan 10, 2018 | 70.35 | 70.10 | 343,527 | -0.20(-0.28%) | ||
Jan 09, 2018 | 70.00 | 70.55 | 69.75 | 70.30 | 177,672 | -0.15(-0.21%) |
Jan 08, 2018 | 70.10 | 70.80 | 69.62 | 70.45 | 352,686 | +0.25(+0.36%) |
Jan 05, 2018 | 69.50 | 70.70 | 69.50 | 70.20 | 283,418 | +0.80(+1.15%) |
Jan 04, 2018 | 70.10 | 70.30 | 69.25 | 69.40 | 411,312 | -0.75(-1.07%) |
Jan 03, 2018 | 70.65 | 71.01 | 69.60 | 70.15 | 358,092 | +0.85(+1.23%) |
Jan 02, 2018 | 67.90 | 69.60 | 67.90 | 69.30 | 670,131 | +1.10(+1.61%) |
Dec 29, 2017 | 68.20 | 68.20 | 68.20 | 0 | -0.25(-0.37%) | |
Dec 28, 2017 | 68.25 | 68.55 | 67.85 | 68.45 | 273,263 | +0.40(+0.59%) |
Dec 27, 2017 | 67.55 | 68.20 | 67.55 | 68.05 | 326,831 | +0.40(+0.59%) |
Dec 26, 2017 | 68.30 | 68.75 | 67.38 | 67.65 | 293,378 | -0.40(-0.59%) |
Dec 22, 2017 | 68.80 | 69.80 | 67.95 | 68.05 | 157,861 | -0.50(-0.73%) |
Dec 21, 2017 | 69.40 | 69.70 | 68.45 | 68.55 | 355,390 | -0.50(-0.72%) |
Dec 20, 2017 | 70.30 | 70.60 | 68.45 | 69.05 | 314,186 | -1.15(-1.64%) |
Dec 19, 2017 | 71.50 | 72.00 | 70.10 | 70.20 | 307,911 | -1.05(-1.47%) |
Dec 18, 2017 | 71.80 | 72.30 | 71.10 | 71.25 | 317,155 | +0.05(+0.07%) |
Dec 15, 2017 | 70.55 | 71.50 | 70.35 | 71.20 | 1,006,159 | +0.90(+1.28%) |
Dec 14, 2017 | 70.60 | 71.30 | 69.80 | 70.30 | 367,117 | -0.70(-0.99%) |
Dec 13, 2017 | 70.55 | 71.15 | 70.45 | 71.00 | 293,726 | +0.45(+0.64%) |
Dec 12, 2017 | 69.65 | 71.30 | 68.85 | 70.55 | 256,229 | +1.10(+1.58%) |
Dec 11, 2017 | 69.65 | 69.80 | 68.95 | 69.45 | 267,629 | +0.25(+0.36%) |
Dec 08, 2017 | 70.40 | 70.40 | 68.50 | 69.20 | 449,319 | -0.70(-1.00%) |
Dec 07, 2017 | 67.20 | 70.25 | 67.20 | 69.90 | 1,008,637 | +2.50(+3.71%) |
Dec 06, 2017 | 65.70 | 67.97 | 65.70 | 67.40 | 550,280 | +1.55(+2.35%) |
Dec 05, 2017 | 65.20 | 66.90 | 64.25 | 65.85 | 411,030 | +0.30(+0.46%) |
Dec 04, 2017 | 65.35 | 66.51 | 65.35 | 65.55 | 506,927 | +0.80(+1.24%) |