Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.18 | 68.21 | 64.96 | 65.03 | 320,748 | -3.14(-4.60%) |
Feb 27, 2018 | 71.15 | 71.85 | 68.08 | 68.17 | 249,503 | -2.83(-3.99%) |
Feb 26, 2018 | 71.66 | 71.66 | 70.24 | 71.00 | 222,350 | -0.21(-0.29%) |
Feb 23, 2018 | 71.17 | 71.48 | 69.81 | 71.21 | 140,653 | +0.52(+0.73%) |
Feb 22, 2018 | 70.69 | 204,892 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.56 | 72.93 | 70.15 | 70.26 | 210,071 | +0.05(+0.07%) |
Feb 20, 2018 | 71.23 | 72.99 | 70.08 | 70.21 | 201,409 | -1.42(-1.98%) |
Feb 16, 2018 | 71.63 | 71.63 | 71.63 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.21 | 73.21 | 70.89 | 71.77 | 174,929 | -0.27(-0.38%) |
Feb 14, 2018 | 70.23 | 72.52 | 69.66 | 72.05 | 213,851 | +1.25(+1.77%) |
Feb 13, 2018 | 73.16 | 73.26 | 69.80 | 70.79 | 269,620 | -2.47(-3.37%) |
Feb 12, 2018 | 73.07 | 74.45 | 70.84 | 73.26 | 273,575 | +0.66(+0.91%) |
Feb 09, 2018 | 71.90 | 73.43 | 69.71 | 72.60 | 431,680 | +1.97(+2.79%) |
Feb 08, 2018 | 70.59 | 74.52 | 70.49 | 70.63 | 739,207 | +2.06(+3.01%) |
Feb 07, 2018 | 66.96 | 70.27 | 66.50 | 68.57 | 643,659 | +1.36(+2.03%) |
Feb 06, 2018 | 62.37 | 67.38 | 61.82 | 67.21 | 355,334 | +3.18(+4.97%) |
Feb 05, 2018 | 67.43 | 68.22 | 63.72 | 64.03 | 290,272 | -3.93(-5.78%) |
Feb 02, 2018 | 72.16 | 72.16 | 67.81 | 67.95 | 274,598 | -4.61(-6.36%) |
Feb 01, 2018 | 73.54 | 73.54 | 71.20 | 72.56 | 230,529 | -1.28(-1.73%) |
Jan 31, 2018 | 75.16 | 75.50 | 72.61 | 73.84 | 264,699 | -0.83(-1.11%) |
Jan 30, 2018 | 74.94 | 75.25 | 73.78 | 74.67 | 191,680 | -0.34(-0.45%) |
Jan 29, 2018 | 75.30 | 76.23 | 74.81 | 75.01 | 123,379 | -0.56(-0.75%) |
Jan 26, 2018 | 74.85 | 75.88 | 74.22 | 75.58 | 109,896 | +0.99(+1.33%) |
Jan 25, 2018 | 75.21 | 75.43 | 73.66 | 74.59 | 97,440 | -0.14(-0.19%) |
Jan 24, 2018 | 74.64 | 75.41 | 73.64 | 74.73 | 156,569 | +0.33(+0.44%) |
Jan 23, 2018 | 75.73 | 76.38 | 73.19 | 74.40 | 193,896 | -1.69(-2.23%) |
Jan 22, 2018 | 74.83 | 76.09 | 74.68 | 76.09 | 126,394 | +1.28(+1.71%) |
Jan 19, 2018 | 73.75 | 75.35 | 72.86 | 74.81 | 131,425 | +1.34(+1.82%) |
Jan 18, 2018 | 73.91 | 74.53 | 72.97 | 73.48 | 155,970 | -0.56(-0.76%) |
Jan 17, 2018 | 75.30 | 75.30 | 73.64 | 74.04 | 151,959 | -0.96(-1.28%) |
Jan 16, 2018 | 78.51 | 79.04 | 74.57 | 75.00 | 219,768 | -2.63(-3.38%) |
Jan 12, 2018 | 77.63 | 77.63 | 77.63 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.86 | 76.33 | 73.57 | 75.87 | 199,075 | +2.06(+2.79%) |
Jan 10, 2018 | 74.73 | 75.69 | 73.74 | 73.81 | 236,351 | -1.04(-1.40%) |
Jan 09, 2018 | 74.45 | 75.69 | 72.85 | 74.85 | 300,782 | +0.90(+1.22%) |
Jan 08, 2018 | 72.29 | 74.24 | 71.96 | 73.95 | 195,396 | +2.03(+2.83%) |
Jan 05, 2018 | 69.09 | 72.21 | 69.00 | 71.91 | 307,943 | +2.97(+4.31%) |
Jan 04, 2018 | 68.25 | 69.65 | 67.11 | 68.94 | 351,544 | +0.83(+1.22%) |
Jan 03, 2018 | 68.01 | 68.34 | 66.86 | 68.11 | 205,910 | -0.14(-0.21%) |
Jan 02, 2018 | 66.96 | 68.49 | 66.96 | 68.25 | 339,062 | +1.45(+2.17%) |
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.68 | 69.37 | 67.85 | 68.53 | 187,065 | -0.21(-0.30%) |
Dec 27, 2017 | 70.21 | 70.75 | 68.53 | 68.74 | 644,475 | -1.62(-2.30%) |
Dec 26, 2017 | 69.97 | 70.72 | 69.33 | 70.36 | 204,894 | -0.08(-0.12%) |
Dec 22, 2017 | 71.07 | 71.07 | 69.26 | 70.45 | 149,187 | -0.68(-0.95%) |
Dec 21, 2017 | 71.63 | 72.04 | 70.65 | 71.12 | 181,101 | -0.59(-0.83%) |
Dec 20, 2017 | 71.43 | 72.19 | 70.97 | 71.72 | 131,037 | +0.62(+0.87%) |
Dec 19, 2017 | 73.73 | 73.73 | 70.87 | 71.09 | 156,935 | -2.34(-3.19%) |
Dec 18, 2017 | 72.38 | 74.69 | 72.38 | 73.44 | 255,646 | +1.79(+2.50%) |
Dec 15, 2017 | 70.45 | 72.49 | 70.35 | 71.65 | 412,883 | +1.27(+1.81%) |
Dec 14, 2017 | 73.81 | 74.05 | 69.70 | 70.38 | 245,981 | -3.07(-4.18%) |
Dec 13, 2017 | 73.95 | 74.02 | 72.58 | 73.45 | 179,705 | -0.33(-0.45%) |
Dec 12, 2017 | 75.90 | 76.06 | 73.73 | 73.78 | 158,941 | -2.12(-2.79%) |
Dec 11, 2017 | 76.23 | 76.27 | 75.27 | 75.90 | 87,608 | -0.42(-0.55%) |
Dec 08, 2017 | 75.90 | 76.77 | 74.68 | 76.32 | 119,699 | +0.00(+0.00%) |
Dec 07, 2017 | 75.04 | 76.32 | 75.04 | 103,244 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.49 | 76.49 | 74.81 | 74.94 | 168,621 | -1.29(-1.69%) |
Dec 05, 2017 | 77.89 | 77.89 | 76.16 | 76.23 | 259,240 | -1.41(-1.82%) |
Dec 04, 2017 | 77.18 | 77.85 | 76.87 | 77.65 | 237,634 | +1.38(+1.81%) |