Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.38 | 66.99 | 65.40 | 65.40 | 341,392 | -0.37(-0.57%) |
Feb 27, 2018 | 66.69 | 67.41 | 65.78 | 65.78 | 807,351 | -0.80(-1.20%) |
Feb 26, 2018 | 66.28 | 66.93 | 65.90 | 66.58 | 368,269 | +0.28(+0.42%) |
Feb 23, 2018 | 66.34 | 66.96 | 65.42 | 66.30 | 307,088 | +0.73(+1.11%) |
Feb 22, 2018 | 65.57 | 397,463 | -0.77(-1.16%) | |||
Feb 21, 2018 | 66.73 | 67.04 | 65.95 | 66.34 | 496,822 | -0.05(-0.07%) |
Feb 20, 2018 | 64.11 | 67.51 | 63.99 | 66.39 | 557,500 | +1.74(+2.68%) |
Feb 16, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.08(-1.65%) | |
Feb 15, 2018 | 65.52 | 65.92 | 63.96 | 65.74 | 301,194 | +0.91(+1.40%) |
Feb 14, 2018 | 63.01 | 65.22 | 62.98 | 64.83 | 379,528 | +1.36(+2.14%) |
Feb 13, 2018 | 64.05 | 64.17 | 62.59 | 63.47 | 470,555 | -0.79(-1.23%) |
Feb 12, 2018 | 64.25 | 64.88 | 63.28 | 64.26 | 487,880 | +0.65(+1.02%) |
Feb 09, 2018 | 62.67 | 64.37 | 61.11 | 63.61 | 729,376 | +2.07(+3.37%) |
Feb 08, 2018 | 63.95 | 64.60 | 61.65 | 61.54 | 587,466 | -2.35(-3.67%) |
Feb 07, 2018 | 65.64 | 65.64 | 63.61 | 63.88 | 541,134 | -2.22(-3.36%) |
Feb 06, 2018 | 63.37 | 66.66 | 62.46 | 66.10 | 602,152 | +1.02(+1.56%) |
Feb 05, 2018 | 67.53 | 68.84 | 64.74 | 65.09 | 729,806 | -3.64(-5.29%) |
Feb 02, 2018 | 70.98 | 71.79 | 68.36 | 68.73 | 429,448 | -3.09(-4.30%) |
Feb 01, 2018 | 69.65 | 72.78 | 69.65 | 71.81 | 477,474 | +1.67(+2.38%) |
Jan 31, 2018 | 71.74 | 74.46 | 68.25 | 70.15 | 780,667 | -1.10(-1.55%) |
Jan 30, 2018 | 71.73 | 73.36 | 70.89 | 71.25 | 583,370 | -1.88(-2.58%) |
Jan 29, 2018 | 72.55 | 73.39 | 70.82 | 73.14 | 488,415 | +0.50(+0.69%) |
Jan 26, 2018 | 71.85 | 72.73 | 71.41 | 72.63 | 337,743 | +1.54(+2.16%) |
Jan 25, 2018 | 74.96 | 74.96 | 70.86 | 71.09 | 458,571 | -2.64(-3.58%) |
Jan 24, 2018 | 76.11 | 76.18 | 72.88 | 73.74 | 430,530 | -2.30(-3.02%) |
Jan 23, 2018 | 75.99 | 76.91 | 75.13 | 76.03 | 328,558 | +0.47(+0.63%) |
Jan 22, 2018 | 76.26 | 76.58 | 75.22 | 75.56 | 516,854 | -0.90(-1.17%) |
Jan 19, 2018 | 74.74 | 76.68 | 74.35 | 76.46 | 603,122 | +1.92(+2.58%) |
Jan 18, 2018 | 73.96 | 75.73 | 73.88 | 74.54 | 611,357 | +0.56(+0.76%) |
Jan 17, 2018 | 71.63 | 73.97 | 71.23 | 73.97 | 664,018 | +3.13(+4.41%) |
Jan 16, 2018 | 70.94 | 71.59 | 70.20 | 70.85 | 446,942 | +0.60(+0.86%) |
Jan 12, 2018 | 70.25 | 70.25 | 70.25 | 0 | +0.61(+0.88%) | |
Jan 11, 2018 | 67.85 | 69.95 | 67.85 | 69.63 | 528,795 | +2.31(+3.43%) |
Jan 10, 2018 | 67.39 | 68.16 | 66.64 | 67.33 | 596,093 | -0.72(-1.06%) |
Jan 09, 2018 | 70.96 | 71.09 | 67.93 | 68.05 | 529,265 | -2.60(-3.69%) |
Jan 08, 2018 | 70.81 | 71.63 | 70.04 | 70.65 | 513,848 | -0.21(-0.29%) |
Jan 05, 2018 | 67.15 | 71.03 | 66.87 | 70.86 | 670,107 | +3.84(+5.72%) |
Jan 04, 2018 | 67.95 | 68.45 | 66.32 | 67.02 | 855,218 | -0.95(-1.39%) |
Jan 03, 2018 | 68.85 | 69.30 | 67.65 | 67.97 | 507,134 | -0.48(-0.71%) |
Jan 02, 2018 | 67.11 | 68.92 | 66.69 | 68.45 | 454,525 | +1.90(+2.86%) |
Dec 29, 2017 | 66.55 | 66.55 | 66.55 | 0 | -1.31(-1.93%) | |
Dec 28, 2017 | 68.29 | 68.48 | 67.58 | 67.86 | 188,201 | -0.13(-0.19%) |
Dec 27, 2017 | 67.85 | 68.69 | 67.45 | 67.99 | 233,748 | +0.17(+0.25%) |
Dec 26, 2017 | 68.53 | 68.94 | 67.38 | 67.82 | 375,039 | -1.49(-2.15%) |
Dec 22, 2017 | 69.47 | 69.85 | 68.76 | 69.31 | 145,612 | -0.22(-0.31%) |
Dec 21, 2017 | 70.13 | 70.88 | 68.80 | 69.53 | 291,869 | -0.61(-0.87%) |
Dec 20, 2017 | 70.88 | 71.20 | 69.70 | 70.14 | 184,938 | +0.08(+0.11%) |
Dec 19, 2017 | 70.74 | 71.64 | 69.87 | 70.06 | 304,599 | -0.84(-1.18%) |
Dec 18, 2017 | 70.45 | 71.40 | 70.29 | 70.90 | 398,150 | +0.48(+0.69%) |
Dec 15, 2017 | 68.70 | 71.24 | 68.11 | 70.41 | 649,338 | +1.95(+2.85%) |
Dec 14, 2017 | 68.69 | 70.13 | 68.23 | 68.46 | 359,171 | -0.23(-0.33%) |
Dec 13, 2017 | 68.29 | 69.53 | 68.18 | 68.69 | 322,648 | +0.61(+0.90%) |
Dec 12, 2017 | 69.07 | 69.13 | 67.66 | 68.08 | 391,465 | -1.14(-1.65%) |
Dec 11, 2017 | 68.03 | 69.85 | 67.44 | 69.22 | 597,610 | -0.25(-0.35%) |
Dec 08, 2017 | 71.77 | 71.77 | 69.18 | 69.47 | 443,702 | -1.45(-2.04%) |
Dec 07, 2017 | 70.94 | 71.46 | 70.31 | 70.92 | 348,851 | +0.79(+1.12%) |
Dec 06, 2017 | 68.89 | 70.66 | 68.79 | 70.13 | 346,071 | +0.69(+0.99%) |
Dec 05, 2017 | 68.74 | 71.67 | 68.06 | 69.44 | 475,429 | +0.17(+0.24%) |
Dec 04, 2017 | 72.25 | 72.97 | 68.62 | 69.27 | 687,738 | -2.28(-3.18%) |