Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 61.96 | 62.24 | 60.20 | 60.20 | 206,567 | -1.67(-2.70%) |
Feb 27, 2018 | 63.00 | 63.41 | 61.86 | 61.87 | 34,428 | -1.12(-1.79%) |
Feb 26, 2018 | 63.03 | 63.31 | 62.70 | 62.99 | 27,112 | +0.20(+0.31%) |
Feb 23, 2018 | 61.88 | 62.84 | 61.43 | 62.80 | 37,671 | +1.41(+2.30%) |
Feb 22, 2018 | 61.39 | 42,090 | +0.76(+1.25%) | |||
Feb 21, 2018 | 61.76 | 62.22 | 60.61 | 60.63 | 43,979 | -1.34(-2.16%) |
Feb 20, 2018 | 62.05 | 62.49 | 61.70 | 61.97 | 59,073 | -0.07(-0.11%) |
Feb 16, 2018 | 62.04 | 62.04 | 62.04 | 0 | -0.23(-0.37%) | |
Feb 15, 2018 | 62.36 | 62.50 | 61.33 | 62.27 | 50,457 | -0.08(-0.13%) |
Feb 14, 2018 | 59.55 | 62.50 | 59.55 | 62.35 | 52,775 | +2.08(+3.45%) |
Feb 13, 2018 | 60.23 | 60.59 | 60.11 | 60.27 | 38,124 | -0.33(-0.54%) |
Feb 12, 2018 | 59.77 | 61.13 | 59.77 | 60.60 | 100,371 | +1.51(+2.56%) |
Feb 09, 2018 | 59.85 | 59.85 | 56.92 | 59.09 | 83,050 | -0.20(-0.34%) |
Feb 08, 2018 | 61.81 | 62.21 | 59.29 | 59.29 | 76,041 | -2.53(-4.09%) |
Feb 07, 2018 | 63.02 | 63.40 | 61.79 | 61.82 | 75,183 | -1.13(-1.80%) |
Feb 06, 2018 | 60.86 | 63.27 | 60.58 | 62.95 | 99,207 | +0.22(+0.35%) |
Feb 05, 2018 | 64.00 | 64.85 | 61.81 | 62.73 | 273,398 | -1.77(-2.74%) |
Feb 02, 2018 | 66.26 | 66.26 | 64.38 | 64.50 | 78,768 | -2.37(-3.54%) |
Feb 01, 2018 | 67.13 | 67.16 | 66.05 | 66.87 | 52,478 | +0.29(+0.43%) |
Jan 31, 2018 | 66.64 | 66.87 | 66.21 | 66.58 | 84,005 | +0.04(+0.07%) |
Jan 30, 2018 | 67.50 | 67.50 | 66.26 | 66.54 | 89,141 | -1.80(-2.63%) |
Jan 29, 2018 | 69.45 | 69.46 | 68.25 | 68.34 | 81,604 | -1.15(-1.65%) |
Jan 26, 2018 | 69.28 | 69.68 | 68.98 | 69.49 | 47,241 | +0.51(+0.74%) |
Jan 25, 2018 | 70.31 | 70.31 | 68.84 | 68.98 | 82,407 | -0.91(-1.31%) |
Jan 24, 2018 | 70.11 | 70.54 | 69.58 | 69.89 | 43,276 | -0.23(-0.34%) |
Jan 23, 2018 | 70.00 | 70.36 | 69.56 | 70.13 | 202,551 | +0.18(+0.26%) |
Jan 22, 2018 | 68.28 | 69.95 | 68.28 | 69.95 | 58,637 | +1.55(+2.27%) |
Jan 19, 2018 | 68.00 | 68.43 | 67.98 | 68.40 | 35,674 | -0.09(-0.13%) |
Jan 18, 2018 | 68.68 | 69.09 | 68.22 | 68.49 | 27,170 | -0.48(-0.70%) |
Jan 17, 2018 | 68.34 | 69.50 | 68.06 | 68.97 | 48,099 | +0.66(+0.97%) |
Jan 16, 2018 | 69.57 | 69.60 | 68.27 | 68.31 | 74,302 | -1.07(-1.54%) |
Jan 12, 2018 | 69.38 | 69.38 | 69.38 | 0 | +0.81(+1.18%) | |
Jan 11, 2018 | 67.42 | 69.05 | 67.22 | 68.57 | 118,199 | +1.47(+2.19%) |
Jan 10, 2018 | 67.09 | 67.10 | 53,228 | -0.14(-0.21%) | ||
Jan 09, 2018 | 67.55 | 67.69 | 67.20 | 67.24 | 45,682 | -0.23(-0.34%) |
Jan 08, 2018 | 67.04 | 67.53 | 66.81 | 67.47 | 39,898 | +0.27(+0.40%) |
Jan 05, 2018 | 67.25 | 67.25 | 66.73 | 67.20 | 301,380 | -0.09(-0.13%) |
Jan 04, 2018 | 66.89 | 67.33 | 66.43 | 67.29 | 60,639 | +0.43(+0.64%) |
Jan 03, 2018 | 66.51 | 67.20 | 65.80 | 66.86 | 179,030 | +0.83(+1.26%) |
Jan 02, 2018 | 65.25 | 66.07 | 64.67 | 66.03 | 93,991 | +1.07(+1.65%) |
Dec 29, 2017 | 64.96 | 64.96 | 64.96 | 0 | -0.43(-0.66%) | |
Dec 28, 2017 | 65.17 | 65.43 | 65.05 | 65.39 | 31,715 | +0.22(+0.34%) |
Dec 27, 2017 | 65.62 | 66.00 | 65.02 | 65.17 | 1,240,978 | -0.48(-0.73%) |
Dec 26, 2017 | 64.84 | 65.68 | 64.36 | 65.65 | 69,111 | +1.11(+1.72%) |
Dec 22, 2017 | 64.00 | 64.95 | 64.00 | 64.54 | 27,156 | +0.36(+0.56%) |
Dec 21, 2017 | 62.60 | 64.32 | 62.49 | 64.18 | 97,457 | +1.46(+2.33%) |
Dec 20, 2017 | 61.52 | 62.80 | 61.25 | 62.72 | 71,180 | +1.44(+2.35%) |
Dec 19, 2017 | 61.26 | 61.69 | 61.00 | 61.28 | 37,248 | +0.19(+0.31%) |
Dec 18, 2017 | 60.54 | 61.31 | 60.54 | 61.09 | 48,399 | +0.77(+1.27%) |
Dec 15, 2017 | 60.71 | 61.19 | 60.28 | 60.32 | 90,638 | -0.30(-0.49%) |
Dec 14, 2017 | 60.67 | 61.27 | 60.62 | 60.62 | 48,931 | -0.22(-0.36%) |
Dec 13, 2017 | 60.77 | 61.24 | 60.76 | 60.84 | 76,705 | -0.21(-0.35%) |
Dec 12, 2017 | 61.88 | 61.88 | 60.83 | 61.06 | 81,492 | -0.34(-0.56%) |
Dec 11, 2017 | 60.94 | 61.88 | 60.86 | 61.40 | 77,904 | +0.46(+0.75%) |
Dec 08, 2017 | 60.65 | 61.19 | 60.33 | 60.94 | 58,780 | +0.86(+1.43%) |
Dec 07, 2017 | 59.53 | 60.16 | 59.17 | 60.08 | 73,632 | +0.43(+0.72%) |
Dec 06, 2017 | 60.59 | 60.70 | 59.61 | 59.66 | 63,011 | -1.38(-2.26%) |
Dec 05, 2017 | 60.84 | 61.50 | 60.83 | 61.03 | 106,702 | -0.10(-0.16%) |
Dec 04, 2017 | 61.77 | 62.39 | 61.03 | 61.13 | 149,650 | -0.53(-0.86%) |