Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.95 | 66.10 | 63.87 | 66.10 | 1,923 | -0.20(-0.30%) |
Feb 27, 2018 | 65.10 | 68.00 | 65.10 | 66.30 | 4,874 | +1.90(+2.95%) |
Feb 26, 2018 | 63.50 | 66.00 | 63.50 | 64.40 | 3,441 | -1.50(-2.28%) |
Feb 23, 2018 | 64.90 | 67.40 | 64.90 | 65.90 | 2,242 | +0.60(+0.92%) |
Feb 22, 2018 | 65.40 | 66.50 | 63.70 | 65.30 | 4,833 | -0.10(-0.15%) |
Feb 21, 2018 | 64.70 | 67.00 | 63.60 | 65.40 | 6,341 | +0.40(+0.62%) |
Feb 20, 2018 | 67.00 | 67.00 | 63.80 | 65.00 | 4,888 | -1.30(-1.96%) |
Feb 16, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.20(+1.84%) | |
Feb 15, 2018 | 66.57 | 66.57 | 62.10 | 65.10 | 4,830 | +0.40(+0.62%) |
Feb 14, 2018 | 63.01 | 66.90 | 62.01 | 64.70 | 5,894 | -2.10(-3.14%) |
Feb 13, 2018 | 63.50 | 68.40 | 63.00 | 66.80 | 7,771 | +2.40(+3.73%) |
Feb 12, 2018 | 63.20 | 64.40 | 60.50 | 64.40 | 3,399 | +2.00(+3.21%) |
Feb 09, 2018 | 60.90 | 62.40 | 56.40 | 62.40 | 9,795 | +1.80(+2.97%) |
Feb 08, 2018 | 64.60 | 65.29 | 60.50 | 60.60 | 3,493 | -3.50(-5.46%) |
Feb 07, 2018 | 64.00 | 64.00 | 63.00 | 64.10 | 4,148 | +0.20(+0.31%) |
Feb 06, 2018 | 62.00 | 64.50 | 61.10 | 63.90 | 5,971 | +1.40(+2.24%) |
Feb 05, 2018 | 64.40 | 66.00 | 62.50 | 62.50 | 3,502 | -1.80(-2.80%) |
Feb 02, 2018 | 64.42 | 66.05 | 62.20 | 64.30 | 5,084 | -1.40(-2.13%) |
Feb 01, 2018 | 65.90 | 68.86 | 63.11 | 65.70 | 5,734 | -1.10(-1.65%) |
Jan 31, 2018 | 70.60 | 70.60 | 66.60 | 66.80 | 4,136 | -3.50(-4.98%) |
Jan 30, 2018 | 70.80 | 70.80 | 70.00 | 70.30 | 7,806 | -1.30(-1.82%) |
Jan 29, 2018 | 72.00 | 73.90 | 70.51 | 71.60 | 7,841 | +0.20(+0.28%) |
Jan 26, 2018 | 68.70 | 73.00 | 67.60 | 71.40 | 11,936 | +2.90(+4.23%) |
Jan 25, 2018 | 68.40 | 69.09 | 66.41 | 68.50 | 7,186 | +0.10(+0.15%) |
Jan 24, 2018 | 67.60 | 70.00 | 64.80 | 68.40 | 12,599 | +1.40(+2.09%) |
Jan 23, 2018 | 63.60 | 68.89 | 63.25 | 67.00 | 19,053 | +4.10(+6.52%) |
Jan 22, 2018 | 62.10 | 64.90 | 61.00 | 62.90 | 6,811 | +1.30(+2.11%) |
Jan 19, 2018 | 62.10 | 62.50 | 61.40 | 61.60 | 1,120 | -0.50(-0.81%) |
Jan 18, 2018 | 62.29 | 62.70 | 61.10 | 62.10 | 5,256 | -0.10(-0.16%) |
Jan 17, 2018 | 61.30 | 62.60 | 60.00 | 62.20 | 7,067 | +0.90(+1.47%) |
Jan 16, 2018 | 67.50 | 67.50 | 57.50 | 61.30 | 15,104 | -1.50(-2.39%) |
Jan 12, 2018 | 62.80 | 62.80 | 62.80 | 0 | +0.60(+0.96%) | |
Jan 11, 2018 | 62.00 | 63.40 | 60.10 | 62.20 | 4,626 | +0.90(+1.47%) |
Jan 10, 2018 | 63.20 | 63.20 | 61.00 | 61.30 | 2,846 | -1.00(-1.61%) |
Jan 09, 2018 | 63.20 | 63.20 | 62.20 | 62.30 | 1,226 | -1.50(-2.35%) |
Jan 08, 2018 | 62.81 | 65.00 | 61.60 | 63.80 | 3,924 | +1.06(+1.70%) |
Jan 05, 2018 | 63.00 | 63.70 | 62.00 | 62.74 | 5,012 | -0.56(-0.89%) |
Jan 04, 2018 | 63.50 | 65.60 | 62.60 | 63.30 | 8,295 | -0.54(-0.84%) |
Jan 03, 2018 | 62.00 | 64.20 | 62.00 | 63.84 | 9,152 | +1.73(+2.79%) |
Jan 02, 2018 | 61.00 | 64.00 | 60.50 | 62.10 | 12,446 | -0.30(-0.48%) |
Dec 29, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.20(+1.96%) | |
Dec 28, 2017 | 60.75 | 62.00 | 60.10 | 61.20 | 3,653 | +0.70(+1.16%) |
Dec 27, 2017 | 60.70 | 62.12 | 60.00 | 60.50 | 6,178 | -0.50(-0.82%) |
Dec 26, 2017 | 61.00 | 62.60 | 60.50 | 61.00 | 5,287 | -0.10(-0.16%) |
Dec 22, 2017 | 60.80 | 63.99 | 60.40 | 61.10 | 4,687 | -0.20(-0.33%) |
Dec 21, 2017 | 61.00 | 63.70 | 60.10 | 61.30 | 4,193 | +0.00(+0.00%) |
Dec 20, 2017 | 61.80 | 62.52 | 61.10 | 61.30 | 11,586 | -0.70(-1.13%) |
Dec 19, 2017 | 63.00 | 64.50 | 61.60 | 62.00 | 5,971 | -1.80(-2.82%) |
Dec 18, 2017 | 68.30 | 68.30 | 63.50 | 63.80 | 6,989 | -3.90(-5.76%) |
Dec 15, 2017 | 66.60 | 68.00 | 65.60 | 67.70 | 2,579 | +1.00(+1.50%) |
Dec 14, 2017 | 67.30 | 68.59 | 66.60 | 66.70 | 3,295 | +0.00(+0.00%) |
Dec 13, 2017 | 64.50 | 68.30 | 63.50 | 66.70 | 3,977 | +2.10(+3.25%) |
Dec 12, 2017 | 64.64 | 65.60 | 63.00 | 64.60 | 4,083 | -0.20(-0.31%) |
Dec 11, 2017 | 65.50 | 66.20 | 64.50 | 64.80 | 4,534 | -0.50(-0.77%) |
Dec 08, 2017 | 68.60 | 68.70 | 65.20 | 65.30 | 2,664 | -2.30(-3.40%) |
Dec 07, 2017 | 65.60 | 69.50 | 64.60 | 67.60 | 4,521 | +2.60(+4.00%) |
Dec 06, 2017 | 64.30 | 67.65 | 63.50 | 65.00 | 3,196 | +0.70(+1.09%) |
Dec 05, 2017 | 66.80 | 69.00 | 63.60 | 64.30 | 8,359 | -2.50(-3.74%) |
Dec 04, 2017 | 71.40 | 71.40 | 66.10 | 66.80 | 12,726 | -1.20(-1.76%) |