Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.70 | 69.06 | 68.02 | 68.05 | 86,496 | -0.25(-0.37%) |
Feb 27, 2018 | 69.23 | 69.40 | 68.30 | 68.30 | 60,400 | -0.97(-1.40%) |
Feb 26, 2018 | 69.14 | 69.36 | 68.75 | 69.27 | 65,696 | +0.43(+0.62%) |
Feb 23, 2018 | 68.32 | 68.86 | 68.04 | 68.85 | 50,191 | +1.10(+1.62%) |
Feb 22, 2018 | 67.66 | 67.75 | 41,917 | -0.23(-0.34%) | ||
Feb 21, 2018 | 68.45 | 69.21 | 67.98 | 67.98 | 44,955 | -0.45(-0.66%) |
Feb 20, 2018 | 68.62 | 69.19 | 68.21 | 68.44 | 61,986 | -0.65(-0.94%) |
Feb 16, 2018 | 69.08 | 69.08 | 69.08 | 0 | -0.22(-0.32%) | |
Feb 15, 2018 | 69.03 | 69.03 | 68.39 | 69.31 | 80,670 | +0.71(+1.03%) |
Feb 14, 2018 | 66.78 | 68.67 | 66.78 | 68.60 | 131,500 | +1.31(+1.95%) |
Feb 13, 2018 | 66.79 | 67.41 | 66.62 | 67.29 | 83,404 | +0.17(+0.26%) |
Feb 12, 2018 | 66.66 | 67.55 | 66.35 | 67.11 | 113,260 | +1.02(+1.55%) |
Feb 09, 2018 | 65.97 | 66.62 | 64.02 | 66.09 | 131,867 | +0.67(+1.02%) |
Feb 08, 2018 | 68.11 | 68.11 | 65.42 | 65.42 | 98,493 | -2.19(-3.24%) |
Feb 07, 2018 | 67.03 | 68.27 | 66.80 | 67.61 | 74,130 | +0.51(+0.76%) |
Feb 06, 2018 | 65.02 | 67.31 | 64.56 | 67.10 | 153,029 | -0.07(-0.10%) |
Feb 05, 2018 | 68.06 | 68.97 | 66.30 | 67.17 | 100,100 | -1.58(-2.29%) |
Feb 02, 2018 | 69.75 | 69.81 | 68.71 | 68.75 | 81,530 | -1.48(-2.11%) |
Feb 01, 2018 | 69.56 | 70.54 | 69.52 | 70.22 | 46,671 | -0.07(-0.10%) |
Jan 31, 2018 | 70.90 | 71.00 | 70.09 | 70.29 | 51,243 | -0.43(-0.61%) |
Jan 30, 2018 | 70.86 | 71.06 | 70.86 | 70.72 | 69,719 | -0.80(-1.12%) |
Jan 29, 2018 | 71.75 | 71.97 | 71.44 | 71.52 | 64,473 | -0.52(-0.72%) |
Jan 26, 2018 | 71.08 | 72.04 | 70.98 | 72.04 | 48,666 | +1.46(+2.07%) |
Jan 25, 2018 | 70.70 | 70.79 | 70.37 | 70.58 | 50,996 | +0.14(+0.19%) |
Jan 24, 2018 | 70.80 | 71.02 | 70.12 | 70.45 | 38,154 | -0.18(-0.26%) |
Jan 23, 2018 | 70.41 | 70.66 | 70.25 | 70.63 | 62,143 | +0.24(+0.34%) |
Jan 22, 2018 | 69.92 | 70.42 | 69.92 | 70.39 | 57,181 | +0.73(+1.05%) |
Jan 19, 2018 | 69.16 | 69.69 | 69.16 | 69.65 | 44,896 | +0.72(+1.05%) |
Jan 18, 2018 | 69.04 | 69.12 | 68.77 | 68.93 | 60,910 | -0.17(-0.25%) |
Jan 17, 2018 | 68.50 | 69.24 | 68.50 | 69.10 | 63,458 | +0.76(+1.12%) |
Jan 16, 2018 | 68.98 | 69.08 | 68.16 | 68.34 | 51,705 | -0.49(-0.72%) |
Jan 12, 2018 | 68.83 | 68.83 | 68.83 | 0 | +0.22(+0.32%) | |
Jan 11, 2018 | 68.12 | 68.61 | 68.08 | 68.61 | 55,111 | +0.68(+1.00%) |
Jan 10, 2018 | 67.85 | 68.00 | 67.69 | 67.93 | 44,576 | -0.12(-0.17%) |
Jan 09, 2018 | 68.19 | 68.26 | 67.90 | 68.05 | 112,124 | +0.27(+0.40%) |
Jan 08, 2018 | 67.69 | 67.82 | 67.42 | 67.78 | 62,682 | -0.05(-0.07%) |
Jan 05, 2018 | 67.43 | 67.85 | 67.31 | 67.83 | 74,129 | +0.63(+0.93%) |
Jan 04, 2018 | 67.14 | 67.25 | 67.04 | 67.20 | 53,935 | +0.36(+0.53%) |
Jan 03, 2018 | 66.48 | 66.84 | 66.45 | 66.84 | 90,130 | +0.47(+0.71%) |
Jan 02, 2018 | 66.24 | 66.37 | 66.24 | 66.37 | 50,850 | +0.42(+0.63%) |
Dec 29, 2017 | 65.95 | 65.95 | 65.95 | 0 | -0.42(-0.63%) | |
Dec 28, 2017 | 66.31 | 66.39 | 66.12 | 66.37 | 38,026 | +0.15(+0.23%) |
Dec 27, 2017 | 66.20 | 66.35 | 66.16 | 66.21 | 43,528 | +0.05(+0.08%) |
Dec 26, 2017 | 65.97 | 66.17 | 65.93 | 66.16 | 37,787 | +0.05(+0.08%) |
Dec 22, 2017 | 66.12 | 66.13 | 65.93 | 66.11 | 27,849 | -0.01(-0.01%) |
Dec 21, 2017 | 66.01 | 66.26 | 66.00 | 66.12 | 55,246 | +0.30(+0.46%) |
Dec 20, 2017 | 66.31 | 66.37 | 65.81 | 65.82 | 41,054 | -0.23(-0.35%) |
Dec 19, 2017 | 66.50 | 66.50 | 66.05 | 66.05 | 78,223 | -0.24(-0.36%) |
Dec 18, 2017 | 65.92 | 66.37 | 65.92 | 66.28 | 55,313 | +0.81(+1.24%) |
Dec 15, 2017 | 65.14 | 65.60 | 65.08 | 65.47 | 41,017 | +0.60(+0.92%) |
Dec 14, 2017 | 65.27 | 65.45 | 64.85 | 64.87 | 38,237 | -0.31(-0.47%) |
Dec 13, 2017 | 65.20 | 65.49 | 65.14 | 65.18 | 40,157 | +0.09(+0.13%) |
Dec 12, 2017 | 65.26 | 65.31 | 65.10 | 65.09 | 44,216 | -0.13(-0.20%) |
Dec 11, 2017 | 65.10 | 65.26 | 65.01 | 65.22 | 35,797 | +0.30(+0.47%) |
Dec 08, 2017 | 64.97 | 65.00 | 64.82 | 64.92 | 46,814 | +0.35(+0.54%) |
Dec 07, 2017 | 64.58 | 64.71 | 64.13 | 64.57 | 87,148 | +0.39(+0.60%) |
Dec 06, 2017 | 64.17 | 64.31 | 64.01 | 64.18 | 24,574 | -0.16(-0.25%) |
Dec 05, 2017 | 64.44 | 64.88 | 64.32 | 64.35 | 24,919 | -0.12(-0.18%) |
Dec 04, 2017 | 65.48 | 65.60 | 64.43 | 64.46 | 52,631 | -0.56(-0.86%) |