Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.25 | 69.41 | 67.74 | 67.78 | 186,619 | -1.26(-1.82%) |
Feb 27, 2018 | 70.17 | 70.53 | 69.03 | 69.04 | 152,890 | -1.11(-1.58%) |
Feb 26, 2018 | 69.87 | 70.20 | 69.34 | 70.15 | 308,660 | +0.51(+0.73%) |
Feb 23, 2018 | 69.31 | 69.66 | 68.99 | 69.64 | 129,631 | +0.84(+1.21%) |
Feb 22, 2018 | 68.74 | 68.80 | 273,115 | +0.05(+0.07%) | ||
Feb 21, 2018 | 68.94 | 69.82 | 68.75 | 68.75 | 209,552 | -0.06(-0.09%) |
Feb 20, 2018 | 69.20 | 69.65 | 68.70 | 68.81 | 229,704 | -0.72(-1.03%) |
Feb 16, 2018 | 69.53 | 69.53 | 69.53 | 0 | +0.42(+0.61%) | |
Feb 15, 2018 | 68.96 | 69.18 | 68.23 | 69.11 | 157,877 | +0.65(+0.95%) |
Feb 14, 2018 | 66.89 | 68.64 | 66.89 | 68.45 | 261,433 | +1.18(+1.76%) |
Feb 13, 2018 | 66.83 | 67.34 | 66.61 | 67.27 | 157,252 | +0.09(+0.13%) |
Feb 12, 2018 | 66.75 | 67.54 | 66.05 | 67.18 | 275,193 | +0.50(+0.75%) |
Feb 09, 2018 | 66.63 | 67.20 | 65.02 | 66.68 | 558,156 | +0.66(+1.00%) |
Feb 08, 2018 | 67.80 | 67.82 | 66.02 | 66.02 | 431,738 | -1.61(-2.38%) |
Feb 07, 2018 | 67.44 | 68.03 | 67.44 | 67.63 | 469,269 | +0.11(+0.17%) |
Feb 06, 2018 | 65.68 | 67.86 | 65.08 | 67.52 | 1,448,916 | -0.29(-0.42%) |
Feb 05, 2018 | 68.82 | 69.24 | 66.88 | 67.80 | 552,042 | -1.57(-2.26%) |
Feb 02, 2018 | 70.45 | 70.49 | 69.25 | 69.38 | 332,143 | -1.47(-2.08%) |
Feb 01, 2018 | 70.36 | 70.97 | 70.12 | 70.85 | 419,705 | +0.21(+0.30%) |
Jan 31, 2018 | 71.47 | 71.65 | 70.40 | 70.64 | 230,510 | -0.51(-0.72%) |
Jan 30, 2018 | 71.36 | 71.71 | 70.89 | 71.15 | 319,749 | -0.71(-0.99%) |
Jan 29, 2018 | 72.23 | 72.46 | 71.86 | 71.86 | 177,766 | -0.43(-0.60%) |
Jan 26, 2018 | 72.38 | 72.38 | 71.88 | 72.29 | 222,258 | +0.25(+0.35%) |
Jan 25, 2018 | 72.42 | 72.43 | 71.60 | 72.04 | 304,701 | -0.02(-0.03%) |
Jan 24, 2018 | 72.71 | 72.71 | 71.85 | 72.06 | 1,098,530 | -0.32(-0.45%) |
Jan 23, 2018 | 72.45 | 72.58 | 71.87 | 72.38 | 458,484 | -0.10(-0.13%) |
Jan 22, 2018 | 72.14 | 72.48 | 71.92 | 72.48 | 209,594 | +0.17(+0.23%) |
Jan 19, 2018 | 71.32 | 72.34 | 71.32 | 72.31 | 237,454 | +0.96(+1.34%) |
Jan 18, 2018 | 71.87 | 71.88 | 71.28 | 71.35 | 414,231 | -0.69(-0.96%) |
Jan 17, 2018 | 71.66 | 72.21 | 71.54 | 72.04 | 231,282 | +0.60(+0.85%) |
Jan 16, 2018 | 72.57 | 72.88 | 71.30 | 71.44 | 309,926 | -0.79(-1.09%) |
Jan 12, 2018 | 72.23 | 72.23 | 72.23 | 0 | +0.30(+0.41%) | |
Jan 11, 2018 | 70.71 | 72.03 | 70.69 | 71.93 | 236,773 | +1.37(+1.94%) |
Jan 10, 2018 | 70.79 | 70.56 | 273,886 | +0.08(+0.11%) | ||
Jan 09, 2018 | 70.96 | 70.98 | 70.46 | 70.48 | 233,537 | -0.39(-0.56%) |
Jan 08, 2018 | 70.55 | 70.99 | 70.19 | 70.88 | 444,035 | +0.27(+0.38%) |
Jan 05, 2018 | 70.61 | 70.64 | 70.16 | 70.61 | 496,081 | +0.07(+0.10%) |
Jan 04, 2018 | 70.66 | 70.76 | 70.24 | 70.54 | 449,139 | +0.27(+0.38%) |
Jan 03, 2018 | 70.44 | 70.63 | 70.04 | 70.27 | 869,067 | -0.17(-0.24%) |
Jan 02, 2018 | 70.13 | 70.47 | 69.82 | 70.44 | 2,468,752 | +0.73(+1.05%) |
Dec 29, 2017 | 69.71 | 69.71 | 69.71 | 0 | -0.48(-0.68%) | |
Dec 28, 2017 | 70.00 | 70.20 | 69.83 | 70.19 | 951,246 | +0.29(+0.41%) |
Dec 27, 2017 | 70.07 | 70.32 | 69.79 | 69.90 | 157,076 | -0.20(-0.28%) |
Dec 26, 2017 | 69.96 | 70.26 | 69.96 | 70.10 | 156,421 | +0.13(+0.19%) |
Dec 22, 2017 | 70.10 | 70.22 | 69.75 | 69.97 | 138,009 | -0.11(-0.16%) |
Dec 21, 2017 | 69.85 | 70.37 | 69.82 | 70.08 | 316,416 | +0.35(+0.50%) |
Dec 20, 2017 | 69.81 | 69.96 | 69.49 | 69.73 | 205,604 | +0.21(+0.31%) |
Dec 19, 2017 | 70.37 | 70.37 | 69.48 | 69.52 | 180,552 | -0.68(-0.96%) |
Dec 18, 2017 | 69.76 | 70.42 | 69.76 | 70.19 | 185,736 | +1.10(+1.60%) |
Dec 15, 2017 | 68.43 | 69.52 | 68.28 | 69.09 | 207,083 | +1.08(+1.58%) |
Dec 14, 2017 | 68.97 | 68.98 | 67.85 | 68.01 | 209,351 | -0.86(-1.25%) |
Dec 13, 2017 | 68.64 | 69.36 | 68.64 | 68.88 | 172,708 | +0.20(+0.30%) |
Dec 12, 2017 | 69.00 | 69.16 | 68.63 | 68.67 | 153,167 | -0.18(-0.26%) |
Dec 11, 2017 | 69.04 | 69.23 | 68.76 | 68.85 | 164,910 | -0.14(-0.21%) |
Dec 08, 2017 | 69.27 | 69.37 | 68.96 | 69.00 | 198,716 | -0.02(-0.03%) |
Dec 07, 2017 | 68.68 | 69.32 | 68.57 | 69.01 | 151,554 | +0.33(+0.47%) |
Dec 06, 2017 | 68.95 | 69.10 | 68.68 | 68.69 | 1,022,420 | -0.41(-0.59%) |
Dec 05, 2017 | 69.93 | 70.02 | 69.10 | 69.10 | 182,464 | -0.70(-1.00%) |
Dec 04, 2017 | 70.46 | 70.61 | 69.76 | 69.80 | 248,256 | +0.17(+0.24%) |