Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.23 | 72.69 | 71.23 | 71.78 | 347,709 | +0.79(+1.11%) |
Feb 27, 2018 | 70.87 | 72.12 | 70.60 | 70.99 | 417,559 | +0.00(+0.00%) |
Feb 26, 2018 | 72.43 | 72.43 | 70.25 | 70.99 | 366,940 | -1.21(-1.68%) |
Feb 23, 2018 | 71.37 | 72.22 | 70.81 | 72.20 | 359,672 | +1.57(+2.22%) |
Feb 22, 2018 | 71.31 | 71.90 | 70.47 | 70.63 | 282,407 | -0.63(-0.88%) |
Feb 21, 2018 | 70.74 | 72.67 | 70.68 | 71.26 | 485,474 | +0.44(+0.62%) |
Feb 20, 2018 | 68.01 | 71.70 | 67.69 | 70.82 | 622,140 | +2.48(+3.63%) |
Feb 16, 2018 | 68.34 | 68.34 | 68.34 | 0 | -1.06(-1.53%) | |
Feb 15, 2018 | 69.14 | 70.30 | 68.59 | 69.40 | 841,117 | +0.18(+0.26%) |
Feb 14, 2018 | 69.38 | 66.22 | 69.22 | 910,626 | +2.69(+4.04%) | |
Feb 13, 2018 | 63.81 | 66.67 | 63.81 | 66.53 | 576,119 | +2.62(+4.10%) |
Feb 12, 2018 | 64.71 | 65.00 | 63.52 | 63.91 | 521,340 | -0.47(-0.73%) |
Feb 09, 2018 | 63.50 | 65.00 | 62.40 | 64.38 | 930,479 | +1.38(+2.19%) |
Feb 08, 2018 | 64.58 | 65.27 | 62.99 | 63.00 | 1,078,361 | -1.63(-2.52%) |
Feb 07, 2018 | 62.22 | 64.47 | 60.95 | 64.63 | 1,074,439 | +5.33(+8.99%) |
Feb 06, 2018 | 56.87 | 59.70 | 56.02 | 59.30 | 623,155 | +0.04(+0.07%) |
Feb 05, 2018 | 58.59 | 60.37 | 58.08 | 59.26 | 594,487 | -0.05(-0.08%) |
Feb 02, 2018 | 59.59 | 59.98 | 58.72 | 59.31 | 354,347 | -0.57(-0.95%) |
Feb 01, 2018 | 59.06 | 60.83 | 58.96 | 59.88 | 404,571 | +0.15(+0.25%) |
Jan 31, 2018 | 59.71 | 60.07 | 59.34 | 59.73 | 163,552 | +0.54(+0.91%) |
Jan 30, 2018 | 59.44 | 60.07 | 58.20 | 59.19 | 549,718 | -1.10(-1.82%) |
Jan 29, 2018 | 61.87 | 62.81 | 60.20 | 60.29 | 589,073 | -1.65(-2.66%) |
Jan 26, 2018 | 60.15 | 62.15 | 59.61 | 61.94 | 388,797 | +2.28(+3.82%) |
Jan 25, 2018 | 60.00 | 60.15 | 59.23 | 59.66 | 202,479 | +0.05(+0.08%) |
Jan 24, 2018 | 60.30 | 60.62 | 59.30 | 59.61 | 258,589 | -0.48(-0.80%) |
Jan 23, 2018 | 58.94 | 60.19 | 58.79 | 60.09 | 216,658 | +1.32(+2.25%) |
Jan 22, 2018 | 56.98 | 58.78 | 56.91 | 58.77 | 480,629 | +0.62(+1.07%) |
Jan 19, 2018 | 57.71 | 58.28 | 57.44 | 58.15 | 483,659 | +0.40(+0.69%) |
Jan 18, 2018 | 57.99 | 58.42 | 57.65 | 57.75 | 191,844 | -0.18(-0.31%) |
Jan 17, 2018 | 58.31 | 58.54 | 57.35 | 57.93 | 542,513 | -0.27(-0.46%) |
Jan 16, 2018 | 60.46 | 60.97 | 57.60 | 58.20 | 511,596 | -2.19(-3.63%) |
Jan 12, 2018 | 60.39 | 60.39 | 60.39 | 0 | +1.05(+1.77%) | |
Jan 11, 2018 | 58.40 | 59.36 | 57.75 | 59.34 | 323,686 | +1.14(+1.96%) |
Jan 10, 2018 | 58.90 | 58.20 | 380,556 | +0.01(+0.02%) | ||
Jan 09, 2018 | 59.00 | 59.00 | 57.84 | 58.19 | 309,637 | -0.77(-1.31%) |
Jan 08, 2018 | 59.04 | 59.33 | 58.19 | 58.96 | 854,745 | -0.35(-0.59%) |
Jan 05, 2018 | 59.28 | 59.56 | 58.95 | 59.31 | 328,933 | +0.45(+0.76%) |
Jan 04, 2018 | 59.35 | 59.77 | 58.66 | 58.86 | 242,420 | -0.36(-0.61%) |
Jan 03, 2018 | 58.98 | 59.74 | 58.85 | 59.22 | 266,235 | +0.42(+0.71%) |
Jan 02, 2018 | 57.80 | 59.03 | 57.71 | 58.80 | 450,180 | +1.03(+1.78%) |
Dec 29, 2017 | 57.77 | 57.77 | 57.77 | 0 | +0.75(+1.32%) | |
Dec 28, 2017 | 57.82 | 58.24 | 56.87 | 57.02 | 258,252 | -0.74(-1.28%) |
Dec 27, 2017 | 57.71 | 58.19 | 57.47 | 57.76 | 157,478 | -0.08(-0.14%) |
Dec 26, 2017 | 57.20 | 58.00 | 56.70 | 57.84 | 127,053 | +0.32(+0.56%) |
Dec 22, 2017 | 57.76 | 58.25 | 57.13 | 57.52 | 276,260 | -0.37(-0.64%) |
Dec 21, 2017 | 58.12 | 58.30 | 57.35 | 57.89 | 383,176 | -0.11(-0.19%) |
Dec 20, 2017 | 59.30 | 59.42 | 57.37 | 58.00 | 381,262 | -1.31(-2.21%) |
Dec 19, 2017 | 59.93 | 60.58 | 59.17 | 59.31 | 388,938 | -0.55(-0.92%) |
Dec 18, 2017 | 60.59 | 60.70 | 58.82 | 59.86 | 520,994 | +0.18(+0.30%) |
Dec 15, 2017 | 58.90 | 60.68 | 58.31 | 59.68 | 3,190,186 | +0.88(+1.50%) |
Dec 14, 2017 | 57.46 | 59.36 | 57.46 | 58.80 | 704,354 | +1.36(+2.37%) |
Dec 13, 2017 | 56.85 | 57.73 | 56.85 | 57.44 | 477,968 | +0.71(+1.25%) |
Dec 12, 2017 | 58.59 | 59.26 | 56.36 | 56.73 | 863,372 | -3.27(-5.45%) |
Dec 11, 2017 | 59.93 | 60.85 | 58.71 | 60.00 | 961,003 | +2.77(+4.84%) |
Dec 08, 2017 | 57.51 | 58.67 | 56.67 | 57.23 | 183,090 | +0.00(+0.00%) |
Dec 07, 2017 | 56.35 | 57.41 | 56.31 | 508,863 | +0.00(+0.00%) | |
Dec 06, 2017 | 55.93 | 56.99 | 55.93 | 56.75 | 205,215 | +0.64(+1.14%) |
Dec 05, 2017 | 56.02 | 56.96 | 56.02 | 56.11 | 354,698 | +0.00(+0.00%) |
Dec 04, 2017 | 58.46 | 58.47 | 56.00 | 56.11 | 625,118 | -2.00(-3.44%) |