Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.13 | 66.80 | 64.80 | 65.47 | 167,463 | -0.48(-0.73%) |
Feb 27, 2018 | 65.07 | 66.72 | 65.02 | 65.95 | 101,167 | +0.37(+0.56%) |
Feb 26, 2018 | 69.73 | 70.45 | 65.28 | 65.58 | 203,955 | -3.99(-5.74%) |
Feb 23, 2018 | 68.65 | 70.17 | 67.28 | 69.57 | 142,658 | +0.20(+0.29%) |
Feb 22, 2018 | 69.58 | 69.67 | 67.99 | 69.37 | 73,198 | -0.22(-0.32%) |
Feb 21, 2018 | 68.60 | 70.09 | 68.60 | 69.59 | 95,691 | +1.27(+1.86%) |
Feb 20, 2018 | 67.11 | 68.37 | 67.00 | 68.32 | 145,612 | +0.47(+0.69%) |
Feb 16, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.68(+1.01%) | |
Feb 15, 2018 | 66.37 | 67.42 | 66.00 | 67.17 | 106,983 | +1.29(+1.96%) |
Feb 14, 2018 | 66.37 | 64.09 | 65.88 | 201,821 | +1.79(+2.79%) | |
Feb 13, 2018 | 66.18 | 66.18 | 63.12 | 64.09 | 175,927 | -2.22(-3.35%) |
Feb 12, 2018 | 66.78 | 67.99 | 65.85 | 66.31 | 136,764 | +0.03(+0.05%) |
Feb 09, 2018 | 67.03 | 67.89 | 64.88 | 66.28 | 125,581 | -0.57(-0.85%) |
Feb 08, 2018 | 68.94 | 66.26 | 66.85 | 257,112 | -0.50(-0.74%) | |
Feb 07, 2018 | 67.46 | 68.12 | 67.23 | 67.35 | 213,910 | -0.45(-0.66%) |
Feb 06, 2018 | 67.07 | 69.00 | 64.02 | 67.80 | 96,210 | -0.62(-0.91%) |
Feb 05, 2018 | 68.69 | 70.40 | 68.03 | 68.42 | 102,889 | -0.61(-0.88%) |
Feb 02, 2018 | 70.82 | 70.82 | 68.48 | 69.03 | 94,133 | -2.12(-2.98%) |
Feb 01, 2018 | 69.95 | 71.77 | 69.49 | 71.15 | 252,160 | +1.06(+1.51%) |
Jan 31, 2018 | 69.88 | 71.35 | 69.72 | 70.09 | 253,237 | +0.38(+0.55%) |
Jan 30, 2018 | 68.60 | 70.09 | 68.00 | 69.71 | 324,588 | +0.78(+1.13%) |
Jan 29, 2018 | 69.07 | 69.89 | 68.87 | 68.93 | 141,005 | -0.19(-0.27%) |
Jan 26, 2018 | 68.76 | 69.25 | 68.00 | 69.12 | 160,822 | +0.91(+1.33%) |
Jan 25, 2018 | 68.35 | 68.42 | 67.97 | 68.21 | 100,217 | -0.04(-0.06%) |
Jan 24, 2018 | 68.59 | 68.59 | 67.71 | 68.25 | 132,944 | +0.18(+0.26%) |
Jan 23, 2018 | 68.13 | 68.48 | 67.84 | 68.07 | 280,168 | -0.06(-0.09%) |
Jan 22, 2018 | 67.32 | 68.53 | 66.87 | 68.13 | 151,642 | +1.13(+1.69%) |
Jan 19, 2018 | 66.81 | 67.79 | 66.70 | 67.00 | 221,563 | +0.11(+0.16%) |
Jan 18, 2018 | 67.60 | 68.30 | 66.42 | 66.89 | 957,108 | -0.69(-1.02%) |
Jan 17, 2018 | 67.37 | 67.82 | 66.74 | 67.58 | 65,052 | +0.95(+1.43%) |
Jan 16, 2018 | 66.20 | 67.10 | 66.01 | 66.63 | 138,745 | +0.99(+1.51%) |
Jan 12, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.80(+1.23%) | |
Jan 11, 2018 | 66.10 | 66.44 | 64.74 | 64.84 | 51,738 | -1.19(-1.80%) |
Jan 10, 2018 | 65.44 | 66.29 | 65.07 | 66.03 | 133,833 | +0.46(+0.70%) |
Jan 09, 2018 | 64.38 | 66.41 | 64.22 | 65.57 | 122,978 | +1.40(+2.18%) |
Jan 08, 2018 | 62.63 | 64.66 | 62.63 | 64.17 | 631,575 | +1.66(+2.66%) |
Jan 05, 2018 | 62.25 | 63.15 | 61.84 | 62.51 | 393,083 | +0.66(+1.07%) |
Jan 04, 2018 | 61.38 | 62.96 | 61.03 | 61.85 | 148,187 | +0.63(+1.03%) |
Jan 03, 2018 | 62.10 | 62.97 | 58.56 | 61.22 | 63,670 | -0.87(-1.40%) |
Jan 02, 2018 | 61.36 | 62.66 | 60.85 | 62.09 | 49,493 | +1.24(+2.04%) |
Dec 29, 2017 | 60.85 | 60.85 | 60.85 | 0 | -0.56(-0.91%) | |
Dec 28, 2017 | 62.00 | 62.02 | 60.88 | 61.41 | 44,972 | -0.39(-0.63%) |
Dec 27, 2017 | 62.07 | 62.17 | 61.50 | 61.80 | 87,874 | +0.09(+0.15%) |
Dec 26, 2017 | 60.80 | 62.14 | 60.22 | 61.71 | 50,320 | +0.46(+0.75%) |
Dec 22, 2017 | 61.68 | 62.34 | 60.95 | 61.25 | 68,753 | -0.28(-0.46%) |
Dec 21, 2017 | 61.51 | 62.65 | 59.40 | 61.53 | 104,081 | +0.00(+0.00%) |
Dec 20, 2017 | 62.56 | 63.08 | 61.23 | 61.53 | 147,322 | -0.99(-1.58%) |
Dec 19, 2017 | 60.72 | 62.88 | 60.00 | 62.52 | 184,525 | +1.97(+3.25%) |
Dec 18, 2017 | 60.10 | 61.03 | 59.80 | 60.55 | 186,510 | +0.79(+1.32%) |
Dec 15, 2017 | 59.13 | 60.22 | 57.75 | 59.76 | 197,309 | +0.52(+0.88%) |
Dec 14, 2017 | 58.58 | 59.60 | 57.68 | 59.24 | 95,606 | +0.76(+1.30%) |
Dec 13, 2017 | 58.25 | 58.76 | 57.17 | 58.48 | 87,396 | +0.24(+0.41%) |
Dec 12, 2017 | 58.41 | 58.65 | 58.02 | 58.24 | 75,277 | -0.20(-0.34%) |
Dec 11, 2017 | 58.14 | 59.01 | 58.03 | 58.44 | 95,635 | +0.43(+0.74%) |
Dec 08, 2017 | 58.43 | 59.98 | 57.82 | 58.01 | 235,276 | -0.56(-0.96%) |
Dec 07, 2017 | 57.94 | 59.13 | 57.94 | 58.57 | 178,707 | +0.78(+1.35%) |
Dec 06, 2017 | 57.09 | 58.00 | 56.33 | 57.79 | 84,759 | +0.43(+0.75%) |
Dec 05, 2017 | 57.21 | 57.78 | 56.81 | 57.36 | 148,164 | -0.03(-0.05%) |
Dec 04, 2017 | 57.31 | 57.88 | 56.33 | 57.39 | 194,884 | +0.49(+0.86%) |