Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 66.00 | 67.10 | 64.02 | 64.13 | 19,655 | -1.76(-2.67%) |
Feb 27, 2018 | 66.00 | 67.54 | 65.56 | 65.89 | 12,632 | -0.55(-0.83%) |
Feb 26, 2018 | 64.46 | 66.99 | 64.46 | 66.44 | 18,200 | +1.87(+2.90%) |
Feb 23, 2018 | 61.60 | 64.68 | 61.38 | 64.57 | 19,305 | +2.20(+3.53%) |
Feb 22, 2018 | 62.92 | 64.62 | 61.93 | 62.37 | 13,863 | -0.44(-0.70%) |
Feb 21, 2018 | 61.93 | 64.13 | 61.38 | 62.81 | 15,705 | +0.99(+1.60%) |
Feb 20, 2018 | 62.26 | 63.03 | 60.28 | 61.82 | 20,590 | -0.99(-1.58%) |
Feb 16, 2018 | 62.81 | 62.81 | 62.81 | 0 | -0.55(-0.87%) | |
Feb 15, 2018 | 65.23 | 65.23 | 62.15 | 63.36 | 16,611 | -1.43(-2.21%) |
Feb 14, 2018 | 60.06 | 64.79 | 60.01 | 64.79 | 38,847 | +4.51(+7.48%) |
Feb 13, 2018 | 58.74 | 60.28 | 58.41 | 60.28 | 14,402 | +1.32(+2.24%) |
Feb 12, 2018 | 59.29 | 60.39 | 58.30 | 58.96 | 14,641 | -0.22(-0.37%) |
Feb 09, 2018 | 60.94 | 61.16 | 56.76 | 59.18 | 22,457 | -0.99(-1.65%) |
Feb 08, 2018 | 58.74 | 60.28 | 57.75 | 60.17 | 24,966 | +1.54(+2.63%) |
Feb 07, 2018 | 57.09 | 59.07 | 55.23 | 58.63 | 21,385 | +1.65(+2.90%) |
Feb 06, 2018 | 55.88 | 57.31 | 53.24 | 56.98 | 40,556 | -0.12(-0.21%) |
Feb 05, 2018 | 59.62 | 60.61 | 56.98 | 57.10 | 18,741 | -2.85(-4.75%) |
Feb 02, 2018 | 60.28 | 62.48 | 59.02 | 59.95 | 25,200 | -0.22(-0.37%) |
Feb 01, 2018 | 61.27 | 61.82 | 58.74 | 60.17 | 38,540 | -1.16(-1.88%) |
Jan 31, 2018 | 61.93 | 62.48 | 60.83 | 61.33 | 15,607 | -0.49(-0.80%) |
Jan 30, 2018 | 62.37 | 62.48 | 61.16 | 61.82 | 15,362 | -1.43(-2.26%) |
Jan 29, 2018 | 61.71 | 63.69 | 61.27 | 63.25 | 15,166 | +1.54(+2.50%) |
Jan 26, 2018 | 63.03 | 63.30 | 61.05 | 61.71 | 19,757 | -1.10(-1.75%) |
Jan 25, 2018 | 64.35 | 65.45 | 62.48 | 62.81 | 18,437 | -0.99(-1.55%) |
Jan 24, 2018 | 64.68 | 65.78 | 63.25 | 63.80 | 15,884 | -0.77(-1.19%) |
Jan 23, 2018 | 64.02 | 65.67 | 63.47 | 64.57 | 16,804 | +0.00(+0.00%) |
Jan 22, 2018 | 64.90 | 65.23 | 63.91 | 64.57 | 10,199 | -0.55(-0.84%) |
Jan 19, 2018 | 62.37 | 65.88 | 61.93 | 65.12 | 19,140 | +2.42(+3.86%) |
Jan 18, 2018 | 64.57 | 64.91 | 62.37 | 62.70 | 50,945 | -1.87(-2.90%) |
Jan 17, 2018 | 63.14 | 66.11 | 62.92 | 64.57 | 46,902 | +1.54(+2.44%) |
Jan 16, 2018 | 64.35 | 65.23 | 61.60 | 63.03 | 34,202 | -1.43(-2.22%) |
Jan 12, 2018 | 64.46 | 64.46 | 64.46 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 64.35 | 66.22 | 63.36 | 64.57 | 16,753 | +0.55(+0.86%) |
Jan 10, 2018 | 63.36 | 64.35 | 62.70 | 64.02 | 18,222 | +0.22(+0.34%) |
Jan 09, 2018 | 65.67 | 67.65 | 63.80 | 63.80 | 23,326 | -1.65(-2.52%) |
Jan 08, 2018 | 66.88 | 68.75 | 65.12 | 65.45 | 35,883 | -1.65(-2.46%) |
Jan 05, 2018 | 64.57 | 67.43 | 64.02 | 67.10 | 38,777 | +2.53(+3.92%) |
Jan 04, 2018 | 64.46 | 64.90 | 62.92 | 64.57 | 30,285 | +0.77(+1.21%) |
Jan 03, 2018 | 62.15 | 67.65 | 62.15 | 63.80 | 25,851 | +1.76(+2.84%) |
Jan 02, 2018 | 64.02 | 65.34 | 61.05 | 62.04 | 34,940 | -1.98(-3.09%) |
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | -0.55(-0.85%) | |
Dec 28, 2017 | 66.99 | 67.54 | 64.02 | 64.57 | 26,915 | -1.54(-2.33%) |
Dec 27, 2017 | 65.01 | 68.75 | 65.01 | 66.11 | 30,775 | +1.21(+1.86%) |
Dec 26, 2017 | 66.99 | 67.35 | 63.69 | 64.90 | 29,330 | -2.09(-3.12%) |
Dec 22, 2017 | 67.65 | 67.98 | 66.99 | 66.99 | 8,381 | -0.44(-0.65%) |
Dec 21, 2017 | 66.55 | 68.42 | 66.55 | 67.43 | 15,789 | +0.22(+0.33%) |
Dec 20, 2017 | 67.65 | 68.97 | 66.88 | 67.21 | 14,992 | -0.77(-1.13%) |
Dec 19, 2017 | 67.76 | 70.07 | 66.88 | 67.98 | 21,756 | -0.66(-0.96%) |
Dec 18, 2017 | 72.93 | 74.25 | 68.42 | 68.64 | 40,210 | -3.96(-5.45%) |
Dec 15, 2017 | 71.72 | 74.80 | 69.96 | 72.60 | 57,668 | +1.32(+1.85%) |
Dec 14, 2017 | 67.32 | 74.80 | 66.88 | 71.28 | 75,666 | +4.07(+6.06%) |
Dec 13, 2017 | 64.90 | 67.87 | 64.90 | 67.21 | 25,886 | +1.87(+2.86%) |
Dec 12, 2017 | 63.58 | 67.10 | 62.70 | 65.34 | 39,075 | +1.98(+3.13%) |
Dec 11, 2017 | 64.02 | 65.23 | 62.37 | 63.36 | 26,599 | -0.44(-0.69%) |
Dec 08, 2017 | 64.13 | 67.10 | 63.47 | 63.80 | 30,343 | -0.11(-0.17%) |
Dec 07, 2017 | 62.48 | 65.67 | 62.48 | 63.91 | 14,742 | +0.99(+1.57%) |
Dec 06, 2017 | 63.91 | 64.24 | 61.60 | 62.92 | 24,169 | -0.99(-1.55%) |
Dec 05, 2017 | 61.60 | 64.57 | 60.83 | 63.91 | 24,009 | +2.09(+3.38%) |
Dec 04, 2017 | 67.10 | 67.65 | 61.49 | 61.82 | 40,638 | -4.07(-6.18%) |