Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.07 | 68.64 | 65.53 | 65.56 | 238,232 | -2.37(-3.49%) |
Feb 27, 2018 | 69.53 | 69.92 | 67.85 | 67.94 | 168,590 | -1.42(-2.05%) |
Feb 26, 2018 | 69.07 | 69.59 | 68.29 | 69.36 | 377,023 | +0.55(+0.79%) |
Feb 23, 2018 | 69.18 | 69.39 | 67.68 | 68.81 | 155,802 | -0.02(-0.03%) |
Feb 22, 2018 | 68.30 | 69.26 | 67.29 | 68.83 | 184,700 | +0.85(+1.25%) |
Feb 21, 2018 | 67.98 | 69.26 | 67.18 | 67.98 | 223,751 | -0.02(-0.03%) |
Feb 20, 2018 | 68.10 | 68.86 | 67.75 | 68.00 | 190,588 | -0.58(-0.85%) |
Feb 16, 2018 | 68.58 | 68.58 | 68.58 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.11 | 69.35 | 67.76 | 69.16 | 297,082 | +1.45(+2.14%) |
Feb 14, 2018 | 66.13 | 67.82 | 65.81 | 67.71 | 297,494 | +0.99(+1.48%) |
Feb 13, 2018 | 65.99 | 66.85 | 64.95 | 66.72 | 262,251 | +0.40(+0.60%) |
Feb 12, 2018 | 66.99 | 67.47 | 65.57 | 66.33 | 341,543 | -0.81(-1.21%) |
Feb 09, 2018 | 67.39 | 67.87 | 64.47 | 67.14 | 443,016 | +0.64(+0.96%) |
Feb 08, 2018 | 62.84 | 70.97 | 62.76 | 66.50 | 802,665 | +3.95(+6.32%) |
Feb 07, 2018 | 61.86 | 63.05 | 61.86 | 62.54 | 283,310 | +0.34(+0.54%) |
Feb 06, 2018 | 59.32 | 62.86 | 59.13 | 62.21 | 490,811 | +0.21(+0.33%) |
Feb 05, 2018 | 64.23 | 64.83 | 61.19 | 62.00 | 299,208 | -3.42(-5.23%) |
Feb 02, 2018 | 66.98 | 66.98 | 65.26 | 65.42 | 217,913 | -2.19(-3.24%) |
Feb 01, 2018 | 66.02 | 67.67 | 65.76 | 67.62 | 189,445 | +1.47(+2.22%) |
Jan 31, 2018 | 67.79 | 68.17 | 66.12 | 66.15 | 180,320 | -1.26(-1.87%) |
Jan 30, 2018 | 67.46 | 67.46 | 67.31 | 67.41 | 217,800 | -0.65(-0.95%) |
Jan 29, 2018 | 67.98 | 68.62 | 67.58 | 68.06 | 174,177 | -0.39(-0.56%) |
Jan 26, 2018 | 67.75 | 68.45 | 67.43 | 68.44 | 191,460 | +0.81(+1.20%) |
Jan 25, 2018 | 68.42 | 68.42 | 67.28 | 67.63 | 143,363 | -0.53(-0.77%) |
Jan 24, 2018 | 70.38 | 70.46 | 67.77 | 68.16 | 251,821 | -2.09(-2.97%) |
Jan 23, 2018 | 70.35 | 71.69 | 68.80 | 70.25 | 434,737 | -1.67(-2.32%) |
Jan 22, 2018 | 71.91 | 71.93 | 71.09 | 71.92 | 245,172 | -0.12(-0.17%) |
Jan 19, 2018 | 69.69 | 72.08 | 69.61 | 72.04 | 266,830 | +2.35(+3.38%) |
Jan 18, 2018 | 70.08 | 70.61 | 69.38 | 69.69 | 235,337 | -0.60(-0.86%) |
Jan 17, 2018 | 71.63 | 71.63 | 69.77 | 70.29 | 229,852 | -0.99(-1.39%) |
Jan 16, 2018 | 69.41 | 72.19 | 69.17 | 71.28 | 552,520 | +3.42(+5.03%) |
Jan 12, 2018 | 67.86 | 67.86 | 67.86 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.81 | 65.94 | 64.51 | 65.93 | 188,342 | +1.26(+1.95%) |
Jan 10, 2018 | 65.41 | 65.74 | 64.55 | 64.67 | 140,803 | -1.07(-1.63%) |
Jan 09, 2018 | 66.20 | 66.44 | 65.72 | 65.74 | 162,615 | -0.46(-0.70%) |
Jan 08, 2018 | 66.52 | 67.22 | 65.88 | 66.20 | 95,772 | -0.54(-0.80%) |
Jan 05, 2018 | 67.25 | 67.51 | 66.46 | 66.74 | 187,241 | -0.36(-0.53%) |
Jan 04, 2018 | 65.72 | 67.31 | 65.72 | 67.10 | 315,694 | +1.73(+2.65%) |
Jan 03, 2018 | 65.51 | 65.54 | 65.04 | 65.37 | 441,808 | -0.04(-0.06%) |
Jan 02, 2018 | 65.72 | 66.31 | 65.28 | 65.40 | 442,961 | -0.10(-0.16%) |
Dec 29, 2017 | 65.51 | 65.51 | 65.51 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.22 | 66.27 | 65.49 | 66.21 | 135,310 | +0.11(+0.17%) |
Dec 27, 2017 | 65.95 | 66.61 | 65.62 | 66.10 | 119,909 | +0.12(+0.19%) |
Dec 26, 2017 | 66.12 | 66.87 | 65.95 | 65.98 | 127,016 | -0.19(-0.28%) |
Dec 22, 2017 | 65.92 | 66.82 | 65.77 | 66.17 | 137,679 | +0.08(+0.11%) |
Dec 21, 2017 | 65.78 | 66.39 | 65.35 | 66.09 | 141,670 | +0.52(+0.79%) |
Dec 20, 2017 | 65.75 | 65.81 | 65.04 | 65.57 | 157,936 | +0.22(+0.33%) |
Dec 19, 2017 | 65.24 | 66.18 | 65.13 | 65.36 | 205,787 | +0.23(+0.35%) |
Dec 18, 2017 | 65.32 | 65.56 | 64.79 | 65.13 | 314,537 | +0.62(+0.96%) |
Dec 15, 2017 | 63.91 | 65.06 | 63.87 | 64.51 | 1,169,979 | +0.98(+1.54%) |
Dec 14, 2017 | 63.84 | 64.46 | 63.34 | 63.53 | 339,796 | -0.15(-0.23%) |
Dec 13, 2017 | 63.95 | 64.26 | 63.45 | 63.68 | 304,899 | -0.20(-0.31%) |
Dec 12, 2017 | 63.85 | 64.80 | 63.50 | 63.88 | 238,405 | +0.31(+0.49%) |
Dec 11, 2017 | 63.43 | 63.67 | 63.01 | 63.57 | 411,382 | +0.15(+0.24%) |
Dec 08, 2017 | 63.64 | 63.76 | 62.97 | 63.42 | 267,321 | +0.00(+0.00%) |
Dec 07, 2017 | 63.62 | 63.98 | 63.15 | 223,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.19 | 64.30 | 63.41 | 63.58 | 146,603 | -0.66(-1.02%) |
Dec 05, 2017 | 65.40 | 65.41 | 64.12 | 64.23 | 178,579 | -1.16(-1.78%) |
Dec 04, 2017 | 65.35 | 65.92 | 64.74 | 65.40 | 481,063 | +1.09(+1.69%) |