Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.43 | 60.87 | 59.35 | 59.62 | 61,227 | -1.21(-1.99%) |
Feb 27, 2018 | 61.81 | 62.48 | 60.74 | 60.83 | 40,291 | -0.76(-1.23%) |
Feb 26, 2018 | 62.26 | 62.40 | 61.01 | 61.59 | 31,215 | -0.45(-0.72%) |
Feb 23, 2018 | 60.96 | 62.04 | 60.83 | 62.04 | 28,597 | +1.34(+2.21%) |
Feb 22, 2018 | 60.47 | 61.14 | 60.34 | 60.70 | 65,136 | +0.36(+0.59%) |
Feb 21, 2018 | 61.05 | 61.50 | 60.29 | 60.34 | 41,364 | -0.63(-1.03%) |
Feb 20, 2018 | 61.01 | 62.13 | 59.80 | 60.96 | 65,774 | -0.36(-0.58%) |
Feb 16, 2018 | 61.32 | 61.32 | 61.32 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 61.14 | 61.72 | 60.70 | 61.41 | 35,767 | +0.67(+1.10%) |
Feb 14, 2018 | 61.41 | 61.95 | 60.61 | 60.74 | 67,069 | -1.12(-1.81%) |
Feb 13, 2018 | 62.08 | 62.13 | 61.19 | 61.86 | 48,175 | -0.40(-0.65%) |
Feb 12, 2018 | 63.24 | 63.74 | 61.55 | 62.26 | 177,072 | -0.81(-1.28%) |
Feb 09, 2018 | 61.46 | 63.63 | 60.96 | 63.07 | 93,404 | +1.92(+3.15%) |
Feb 08, 2018 | 61.72 | 62.53 | 61.05 | 61.14 | 61,058 | -0.67(-1.09%) |
Feb 07, 2018 | 61.72 | 62.13 | 61.72 | 61.81 | 67,810 | -0.09(-0.14%) |
Feb 06, 2018 | 61.81 | 62.75 | 60.43 | 61.90 | 116,886 | -1.39(-2.19%) |
Feb 05, 2018 | 64.77 | 64.77 | 62.86 | 63.29 | 29,960 | -1.52(-2.35%) |
Feb 02, 2018 | 64.81 | 65.35 | 64.59 | 64.81 | 35,521 | -0.45(-0.69%) |
Feb 01, 2018 | 65.93 | 65.93 | 64.68 | 65.26 | 64,861 | -0.49(-0.75%) |
Jan 31, 2018 | 65.75 | 65.84 | 64.81 | 65.75 | 50,693 | +0.36(+0.55%) |
Jan 30, 2018 | 65.12 | 65.12 | 64.90 | 65.39 | 90,663 | +0.13(+0.21%) |
Jan 29, 2018 | 66.73 | 66.73 | 64.41 | 65.26 | 84,376 | -1.61(-2.41%) |
Jan 26, 2018 | 67.63 | 67.63 | 65.97 | 66.87 | 43,960 | -0.76(-1.12%) |
Jan 25, 2018 | 66.96 | 67.72 | 65.62 | 67.63 | 67,007 | +0.76(+1.14%) |
Jan 24, 2018 | 67.45 | 68.48 | 66.78 | 66.87 | 526,611 | -0.67(-0.99%) |
Jan 23, 2018 | 65.03 | 68.57 | 64.90 | 67.54 | 246,509 | +3.27(+5.08%) |
Jan 22, 2018 | 61.95 | 64.32 | 61.95 | 64.27 | 123,477 | +2.46(+3.98%) |
Jan 19, 2018 | 61.99 | 62.55 | 61.72 | 61.81 | 104,169 | -0.36(-0.58%) |
Jan 18, 2018 | 64.01 | 64.01 | 61.68 | 62.17 | 125,312 | -1.88(-2.93%) |
Jan 17, 2018 | 64.23 | 64.61 | 63.87 | 64.05 | 99,433 | +0.09(+0.14%) |
Jan 16, 2018 | 65.12 | 65.39 | 63.87 | 63.96 | 66,337 | -1.03(-1.58%) |
Jan 12, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.98(-1.49%) | |
Jan 11, 2018 | 65.66 | 66.15 | 65.21 | 65.97 | 126,261 | +0.27(+0.41%) |
Jan 10, 2018 | 65.66 | 66.15 | 64.50 | 65.70 | 134,251 | -1.25(-1.87%) |
Jan 09, 2018 | 67.76 | 68.43 | 66.82 | 66.96 | 59,368 | -0.89(-1.32%) |
Jan 08, 2018 | 67.85 | 68.19 | 67.32 | 67.85 | 60,884 | -0.13(-0.20%) |
Jan 05, 2018 | 67.99 | 68.21 | 67.34 | 67.99 | 57,973 | -0.04(-0.07%) |
Jan 04, 2018 | 68.25 | 68.66 | 67.36 | 68.03 | 88,488 | +0.00(+0.00%) |
Jan 03, 2018 | 68.57 | 69.84 | 67.67 | 68.03 | 43,632 | -1.21(-1.74%) |
Jan 02, 2018 | 70.62 | 70.62 | 68.70 | 69.24 | 50,378 | -1.03(-1.46%) |
Dec 29, 2017 | 70.27 | 70.27 | 70.27 | 0 | -0.22(-0.32%) | |
Dec 28, 2017 | 69.69 | 70.49 | 68.97 | 70.49 | 29,832 | +0.76(+1.09%) |
Dec 27, 2017 | 69.19 | 70.22 | 69.19 | 69.73 | 47,525 | +0.94(+1.37%) |
Dec 26, 2017 | 68.61 | 69.51 | 68.34 | 68.79 | 42,608 | +0.09(+0.13%) |
Dec 22, 2017 | 67.67 | 69.42 | 67.09 | 68.70 | 52,562 | +1.30(+1.92%) |
Dec 21, 2017 | 68.43 | 69.19 | 67.14 | 67.40 | 60,273 | -1.12(-1.63%) |
Dec 20, 2017 | 69.82 | 70.48 | 68.30 | 68.52 | 44,570 | -1.07(-1.54%) |
Dec 19, 2017 | 71.70 | 71.70 | 69.33 | 69.60 | 50,135 | -2.01(-2.81%) |
Dec 18, 2017 | 73.04 | 73.35 | 71.30 | 71.61 | 40,957 | -1.43(-1.96%) |
Dec 15, 2017 | 71.52 | 73.44 | 70.89 | 73.04 | 130,259 | +1.52(+2.13%) |
Dec 14, 2017 | 72.15 | 72.82 | 70.89 | 71.52 | 38,940 | -0.83(-1.14%) |
Dec 13, 2017 | 71.50 | 73.10 | 71.50 | 72.35 | 66,807 | +0.89(+1.25%) |
Dec 12, 2017 | 73.68 | 73.68 | 71.37 | 71.46 | 55,558 | -2.23(-3.02%) |
Dec 11, 2017 | 73.46 | 73.77 | 72.79 | 73.68 | 34,544 | +0.22(+0.30%) |
Dec 08, 2017 | 73.33 | 74.04 | 72.92 | 73.46 | 42,746 | +0.00(+0.00%) |
Dec 07, 2017 | 73.73 | 74.11 | 72.93 | 62,895 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.31 | 74.75 | 73.55 | 73.59 | 34,539 | -0.71(-0.96%) |
Dec 05, 2017 | 74.66 | 75.42 | 73.51 | 74.31 | 58,903 | -0.40(-0.54%) |
Dec 04, 2017 | 76.45 | 74.53 | 74.71 | 66,997 | -0.80(-1.06%) |