Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.53 | 64.36 | 62.75 | 62.83 | 288,773 | -0.26(-0.42%) |
Feb 27, 2018 | 65.94 | 65.94 | 63.05 | 63.10 | 369,179 | -2.93(-4.44%) |
Feb 26, 2018 | 66.51 | 66.51 | 64.76 | 66.03 | 354,653 | -0.22(-0.33%) |
Feb 23, 2018 | 63.58 | 66.29 | 63.10 | 66.25 | 724,780 | +4.73(+7.68%) |
Feb 22, 2018 | 65.50 | 65.50 | 60.67 | 61.52 | 1,309,458 | -5.51(-8.22%) |
Feb 21, 2018 | 67.65 | 68.52 | 66.99 | 67.03 | 449,161 | -0.26(-0.39%) |
Feb 20, 2018 | 69.18 | 69.66 | 67.17 | 67.30 | 359,503 | -2.14(-3.09%) |
Feb 16, 2018 | 69.44 | 69.44 | 69.44 | 0 | -1.01(-1.43%) | |
Feb 15, 2018 | 70.18 | 70.53 | 70.01 | 70.45 | 254,114 | +0.74(+1.07%) |
Feb 14, 2018 | 66.55 | 69.83 | 66.55 | 69.70 | 287,573 | +2.76(+4.12%) |
Feb 13, 2018 | 66.95 | 315,715 | -0.92(-1.35%) | |||
Feb 12, 2018 | 68.04 | 69.00 | 67.12 | 67.87 | 408,094 | +0.00(+0.00%) |
Feb 09, 2018 | 66.86 | 68.39 | 66.11 | 67.87 | 533,773 | +1.44(+2.17%) |
Feb 08, 2018 | 68.00 | 68.35 | 66.29 | 66.42 | 460,796 | -1.66(-2.44%) |
Feb 07, 2018 | 68.35 | 68.35 | 67.60 | 68.08 | 255,709 | -0.57(-0.83%) |
Feb 06, 2018 | 65.94 | 68.83 | 65.42 | 68.65 | 453,389 | +0.39(+0.58%) |
Feb 05, 2018 | 67.56 | 68.82 | 67.38 | 68.26 | 310,879 | +0.26(+0.39%) |
Feb 02, 2018 | 68.30 | 69.40 | 67.17 | 68.00 | 258,593 | -0.66(-0.96%) |
Feb 01, 2018 | 68.22 | 69.05 | 67.56 | 68.65 | 186,917 | +0.35(+0.51%) |
Jan 31, 2018 | 69.92 | 70.27 | 68.26 | 68.30 | 297,125 | -1.31(-1.89%) |
Jan 30, 2018 | 68.52 | 69.79 | 68.52 | 69.62 | 223,624 | +0.39(+0.57%) |
Jan 29, 2018 | 69.13 | 69.97 | 68.67 | 69.22 | 203,615 | -0.04(-0.06%) |
Jan 26, 2018 | 69.18 | 69.44 | 68.74 | 69.27 | 356,679 | +0.35(+0.51%) |
Jan 25, 2018 | 69.22 | 69.35 | 68.39 | 68.92 | 198,652 | +0.00(+0.00%) |
Jan 24, 2018 | 69.44 | 69.57 | 68.43 | 68.92 | 286,290 | -0.22(-0.32%) |
Jan 23, 2018 | 68.96 | 69.53 | 68.35 | 69.13 | 163,033 | +0.04(+0.06%) |
Jan 22, 2018 | 69.48 | 69.53 | 68.65 | 69.09 | 193,117 | -0.44(-0.63%) |
Jan 19, 2018 | 69.48 | 70.18 | 69.27 | 69.53 | 431,323 | -0.04(-0.06%) |
Jan 18, 2018 | 69.40 | 70.01 | 69.05 | 69.57 | 254,467 | -0.04(-0.06%) |
Jan 17, 2018 | 69.83 | 70.12 | 69.27 | 69.62 | 187,248 | +0.13(+0.19%) |
Jan 16, 2018 | 70.88 | 71.32 | 69.35 | 69.48 | 189,096 | -1.14(-1.61%) |
Jan 12, 2018 | 70.62 | 70.62 | 70.62 | 0 | -0.18(-0.25%) | |
Jan 11, 2018 | 69.66 | 70.88 | 69.66 | 70.80 | 731,778 | +1.23(+1.76%) |
Jan 10, 2018 | 69.92 | 68.57 | 69.57 | 474,828 | +0.39(+0.57%) | |
Jan 09, 2018 | 70.80 | 70.93 | 69.13 | 69.18 | 253,923 | -1.27(-1.80%) |
Jan 08, 2018 | 69.53 | 70.58 | 68.70 | 70.45 | 430,783 | +0.87(+1.25%) |
Jan 05, 2018 | 68.88 | 69.66 | 68.40 | 69.58 | 276,140 | +0.91(+1.33%) |
Jan 04, 2018 | 69.53 | 69.77 | 67.96 | 68.66 | 276,767 | -0.74(-1.07%) |
Jan 03, 2018 | 69.40 | 69.79 | 67.48 | 69.40 | 659,676 | +0.91(+1.34%) |
Jan 02, 2018 | 67.05 | 68.53 | 66.61 | 68.49 | 304,157 | +2.13(+3.22%) |
Dec 29, 2017 | 66.35 | 66.35 | 66.35 | 0 | -0.22(-0.33%) | |
Dec 28, 2017 | 66.57 | 66.85 | 66.35 | 66.57 | 159,282 | +0.44(+0.66%) |
Dec 27, 2017 | 66.26 | 66.61 | 66.13 | 66.13 | 389,101 | -0.09(-0.13%) |
Dec 26, 2017 | 66.22 | 66.39 | 65.74 | 66.22 | 134,459 | -0.17(-0.26%) |
Dec 22, 2017 | 66.92 | 67.09 | 66.35 | 66.39 | 142,638 | -0.57(-0.85%) |
Dec 21, 2017 | 66.79 | 67.31 | 65.83 | 66.96 | 266,337 | -0.09(-0.13%) |
Dec 20, 2017 | 66.44 | 67.44 | 66.39 | 67.05 | 321,142 | +0.96(+1.45%) |
Dec 19, 2017 | 66.09 | 66.70 | 65.83 | 66.09 | 232,306 | +0.17(+0.26%) |
Dec 18, 2017 | 66.13 | 66.83 | 65.74 | 65.92 | 389,840 | +0.61(+0.93%) |
Dec 15, 2017 | 64.91 | 66.00 | 64.74 | 65.31 | 768,043 | +0.61(+0.94%) |
Dec 14, 2017 | 66.83 | 66.84 | 64.65 | 64.70 | 253,455 | -2.05(-3.07%) |
Dec 13, 2017 | 65.79 | 67.40 | 65.22 | 66.74 | 299,340 | +0.83(+1.26%) |
Dec 12, 2017 | 66.39 | 66.74 | 65.61 | 65.92 | 329,166 | -0.30(-0.46%) |
Dec 11, 2017 | 67.22 | 67.40 | 66.05 | 66.22 | 363,093 | -1.09(-1.62%) |
Dec 08, 2017 | 67.27 | 67.48 | 66.87 | 67.31 | 245,999 | +0.35(+0.52%) |
Dec 07, 2017 | 66.53 | 67.27 | 66.53 | 66.96 | 378,767 | +0.78(+1.19%) |
Dec 06, 2017 | 66.39 | 66.63 | 66.05 | 66.18 | 293,321 | -0.31(-0.46%) |
Dec 05, 2017 | 67.35 | 67.92 | 66.31 | 66.48 | 297,761 | -1.00(-1.48%) |
Dec 04, 2017 | 65.39 | 68.01 | 65.35 | 67.48 | 568,817 | +2.88(+4.45%) |