Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 60.00 | 60.00 | 58.81 | 58.81 | 22,672 | -1.08(-1.80%) |
Feb 27, 2018 | 60.65 | 60.81 | 59.75 | 59.89 | 14,348 | +0.48(+0.81%) |
Feb 26, 2018 | 58.86 | 59.41 | 58.75 | 59.41 | 16,269 | +1.30(+2.24%) |
Feb 23, 2018 | 57.74 | 58.23 | 57.74 | 58.11 | 11,598 | +0.68(+1.18%) |
Feb 22, 2018 | 57.56 | 57.97 | 57.42 | 57.43 | 29,013 | -0.10(-0.17%) |
Feb 21, 2018 | 58.13 | 58.35 | 57.51 | 57.53 | 17,402 | -0.14(-0.24%) |
Feb 20, 2018 | 57.87 | 58.23 | 57.57 | 57.67 | 18,576 | -1.31(-2.22%) |
Feb 16, 2018 | 58.98 | 58.98 | 58.98 | 0 | +1.32(+2.29%) | |
Feb 15, 2018 | 57.16 | 57.99 | 57.14 | 57.66 | 65,183 | +1.30(+2.31%) |
Feb 14, 2018 | 54.74 | 56.51 | 54.74 | 56.36 | 17,329 | +0.25(+0.45%) |
Feb 13, 2018 | 56.22 | 56.35 | 56.05 | 56.11 | 23,545 | -0.45(-0.80%) |
Feb 12, 2018 | 56.17 | 56.75 | 55.90 | 56.56 | 25,559 | +1.04(+1.87%) |
Feb 09, 2018 | 55.97 | 56.08 | 54.25 | 55.52 | 32,105 | +1.66(+3.08%) |
Feb 08, 2018 | 57.67 | 57.67 | 53.86 | 53.86 | 30,989 | -4.34(-7.46%) |
Feb 07, 2018 | 58.45 | 59.18 | 58.20 | 58.20 | 43,395 | -2.17(-3.59%) |
Feb 06, 2018 | 59.00 | 60.37 | 58.92 | 60.37 | 36,787 | +1.15(+1.94%) |
Feb 05, 2018 | 60.83 | 61.17 | 58.65 | 59.22 | 25,145 | -3.60(-5.73%) |
Feb 02, 2018 | 63.62 | 63.62 | 62.58 | 62.82 | 18,575 | -3.43(-5.18%) |
Feb 01, 2018 | 67.49 | 67.94 | 66.23 | 66.25 | 21,117 | -0.93(-1.38%) |
Jan 31, 2018 | 67.06 | 67.18 | 66.62 | 67.18 | 11,692 | -0.04(-0.06%) |
Jan 30, 2018 | 67.31 | 67.53 | 67.31 | 67.22 | 4,522 | -0.82(-1.21%) |
Jan 29, 2018 | 68.31 | 68.34 | 68.00 | 68.04 | 8,953 | -0.54(-0.79%) |
Jan 26, 2018 | 68.41 | 68.61 | 68.31 | 68.58 | 6,933 | +0.51(+0.75%) |
Jan 25, 2018 | 68.50 | 68.53 | 67.86 | 68.07 | 19,219 | -0.87(-1.26%) |
Jan 24, 2018 | 69.27 | 69.27 | 68.68 | 68.94 | 26,358 | -0.25(-0.36%) |
Jan 23, 2018 | 69.08 | 69.30 | 68.97 | 69.19 | 13,944 | +0.22(+0.32%) |
Jan 22, 2018 | 68.59 | 68.97 | 68.34 | 68.97 | 6,282 | +0.04(+0.06%) |
Jan 19, 2018 | 69.05 | 69.29 | 68.82 | 68.93 | 4,696 | -0.75(-1.08%) |
Jan 18, 2018 | 69.64 | 69.88 | 69.64 | 69.68 | 4,098 | -0.04(-0.06%) |
Jan 17, 2018 | 69.39 | 69.81 | 69.39 | 69.72 | 4,848 | +0.99(+1.44%) |
Jan 16, 2018 | 68.92 | 69.31 | 68.51 | 68.73 | 10,080 | -0.08(-0.12%) |
Jan 12, 2018 | 68.81 | 68.81 | 68.81 | 0 | -0.94(-1.35%) | |
Jan 11, 2018 | 69.45 | 69.75 | 69.11 | 69.75 | 14,630 | -0.09(-0.13%) |
Jan 10, 2018 | 69.55 | 69.84 | 69.42 | 69.84 | 17,501 | +0.11(+0.16%) |
Jan 09, 2018 | 68.66 | 69.98 | 68.66 | 69.73 | 9,640 | -0.12(-0.17%) |
Jan 08, 2018 | 69.74 | 69.85 | 69.46 | 69.85 | 12,889 | +0.61(+0.88%) |
Jan 05, 2018 | 68.91 | 69.26 | 68.91 | 69.24 | 6,753 | +0.10(+0.14%) |
Jan 04, 2018 | 69.01 | 69.33 | 69.01 | 69.14 | 14,217 | +2.23(+3.33%) |
Jan 03, 2018 | 66.32 | 66.97 | 66.32 | 66.91 | 4,028 | +0.94(+1.42%) |
Jan 02, 2018 | 65.56 | 65.97 | 65.56 | 65.97 | 3,613 | +0.46(+0.70%) |
Dec 29, 2017 | 65.51 | 65.51 | 65.51 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 65.59 | 65.88 | 65.59 | 65.83 | 6,852 | -0.29(-0.44%) |
Dec 27, 2017 | 66.07 | 66.25 | 65.85 | 66.12 | 17,225 | -0.08(-0.12%) |
Dec 26, 2017 | 67.05 | 67.05 | 66.20 | 66.20 | 2,174 | -1.32(-1.95%) |
Dec 22, 2017 | 67.03 | 67.52 | 67.03 | 67.52 | 10,169 | +0.71(+1.06%) |
Dec 21, 2017 | 66.57 | 67.10 | 66.57 | 66.81 | 7,329 | +0.33(+0.50%) |
Dec 20, 2017 | 66.41 | 66.70 | 65.71 | 66.48 | 50,076 | +0.13(+0.20%) |
Dec 19, 2017 | 67.14 | 67.14 | 66.30 | 66.35 | 31,669 | -1.06(-1.57%) |
Dec 18, 2017 | 67.12 | 67.53 | 67.12 | 67.41 | 10,439 | +0.89(+1.34%) |
Dec 15, 2017 | 66.54 | 66.95 | 66.01 | 66.52 | 14,451 | -0.30(-0.45%) |
Dec 14, 2017 | 67.04 | 67.04 | 66.67 | 66.82 | 2,845 | -0.60(-0.89%) |
Dec 13, 2017 | 67.36 | 67.42 | 67.06 | 67.42 | 3,524 | -0.24(-0.35%) |
Dec 12, 2017 | 67.61 | 67.80 | 67.60 | 67.66 | 7,962 | -1.13(-1.64%) |
Dec 11, 2017 | 68.69 | 68.79 | 68.25 | 68.79 | 9,132 | -0.31(-0.45%) |
Dec 08, 2017 | 69.04 | 69.20 | 68.81 | 69.10 | 13,361 | +1.57(+2.32%) |
Dec 07, 2017 | 67.34 | 67.65 | 67.21 | 67.53 | 4,826 | +0.71(+1.06%) |
Dec 06, 2017 | 66.84 | 67.00 | 66.50 | 66.82 | 10,074 | -1.07(-1.58%) |
Dec 05, 2017 | 68.20 | 68.20 | 67.55 | 67.89 | 5,816 | -1.11(-1.61%) |
Dec 04, 2017 | 69.92 | 69.99 | 68.95 | 69.00 | 9,469 | -0.96(-1.37%) |