Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.01 | 68.58 | 65.47 | 65.51 | 238,429 | -2.37(-3.49%) |
Feb 27, 2018 | 69.48 | 69.86 | 67.80 | 67.88 | 168,729 | -1.42(-2.05%) |
Feb 26, 2018 | 69.02 | 69.53 | 68.24 | 69.30 | 377,334 | +0.55(+0.79%) |
Feb 23, 2018 | 69.12 | 69.34 | 67.63 | 68.75 | 155,931 | -0.02(-0.03%) |
Feb 22, 2018 | 68.25 | 69.21 | 67.23 | 68.77 | 184,852 | +0.85(+1.25%) |
Feb 21, 2018 | 67.93 | 69.21 | 67.13 | 67.93 | 223,936 | -0.02(-0.03%) |
Feb 20, 2018 | 68.04 | 68.80 | 67.69 | 67.95 | 190,745 | -0.58(-0.85%) |
Feb 16, 2018 | 68.53 | 68.53 | 68.53 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.05 | 69.29 | 67.70 | 69.10 | 297,327 | +1.45(+2.14%) |
Feb 14, 2018 | 66.07 | 67.77 | 65.76 | 67.65 | 297,740 | +0.99(+1.48%) |
Feb 13, 2018 | 65.93 | 66.80 | 64.90 | 66.67 | 262,468 | +0.39(+0.60%) |
Feb 12, 2018 | 66.94 | 67.42 | 65.52 | 66.27 | 341,825 | -0.81(-1.21%) |
Feb 09, 2018 | 67.33 | 67.81 | 64.42 | 67.08 | 443,382 | +0.64(+0.96%) |
Feb 08, 2018 | 62.78 | 70.91 | 62.71 | 66.44 | 803,328 | +3.95(+6.32%) |
Feb 07, 2018 | 61.81 | 63.00 | 61.81 | 62.49 | 283,543 | +0.34(+0.54%) |
Feb 06, 2018 | 59.27 | 62.80 | 59.08 | 62.15 | 491,216 | +0.21(+0.33%) |
Feb 05, 2018 | 64.18 | 64.78 | 61.14 | 61.95 | 299,455 | -3.42(-5.23%) |
Feb 02, 2018 | 66.92 | 66.92 | 65.21 | 65.37 | 218,092 | -2.19(-3.24%) |
Feb 01, 2018 | 65.96 | 67.62 | 65.71 | 67.56 | 189,602 | +1.47(+2.22%) |
Jan 31, 2018 | 67.73 | 68.11 | 66.07 | 66.09 | 180,469 | -1.26(-1.87%) |
Jan 30, 2018 | 67.40 | 67.40 | 67.25 | 67.35 | 217,980 | -0.65(-0.95%) |
Jan 29, 2018 | 67.93 | 68.57 | 67.52 | 68.00 | 174,320 | -0.39(-0.56%) |
Jan 26, 2018 | 67.69 | 68.40 | 67.37 | 68.39 | 191,618 | +0.81(+1.20%) |
Jan 25, 2018 | 68.37 | 68.37 | 67.22 | 67.58 | 143,481 | -0.53(-0.77%) |
Jan 24, 2018 | 70.32 | 70.40 | 67.71 | 68.11 | 252,029 | -2.09(-2.97%) |
Jan 23, 2018 | 70.30 | 71.63 | 68.74 | 70.19 | 435,096 | -1.66(-2.32%) |
Jan 22, 2018 | 71.85 | 71.87 | 71.03 | 71.86 | 245,374 | -0.12(-0.17%) |
Jan 19, 2018 | 69.63 | 72.02 | 69.55 | 71.98 | 267,050 | +2.35(+3.38%) |
Jan 18, 2018 | 70.02 | 70.55 | 69.33 | 69.63 | 235,531 | -0.60(-0.86%) |
Jan 17, 2018 | 71.57 | 71.57 | 69.71 | 70.23 | 230,042 | -0.99(-1.39%) |
Jan 16, 2018 | 69.36 | 72.13 | 69.11 | 71.22 | 552,976 | +3.41(+5.03%) |
Jan 12, 2018 | 67.80 | 67.80 | 67.80 | 0 | +1.93(+2.93%) | |
Jan 11, 2018 | 64.76 | 65.89 | 64.46 | 65.88 | 188,498 | +1.26(+1.95%) |
Jan 10, 2018 | 65.36 | 65.69 | 64.50 | 64.62 | 140,919 | -1.07(-1.63%) |
Jan 09, 2018 | 66.14 | 66.39 | 65.66 | 65.69 | 162,750 | -0.46(-0.70%) |
Jan 08, 2018 | 66.47 | 67.17 | 65.83 | 66.15 | 95,851 | -0.54(-0.80%) |
Jan 05, 2018 | 67.19 | 67.46 | 66.40 | 66.69 | 187,396 | -0.36(-0.53%) |
Jan 04, 2018 | 65.67 | 67.26 | 65.67 | 67.04 | 315,954 | +1.73(+2.65%) |
Jan 03, 2018 | 65.45 | 65.49 | 64.98 | 65.31 | 442,172 | -0.04(-0.06%) |
Jan 02, 2018 | 65.66 | 66.25 | 65.23 | 65.35 | 443,327 | -0.10(-0.16%) |
Dec 29, 2017 | 65.45 | 65.45 | 65.45 | 0 | -0.71(-1.07%) | |
Dec 28, 2017 | 66.17 | 66.21 | 65.44 | 66.16 | 135,422 | +0.11(+0.17%) |
Dec 27, 2017 | 65.90 | 66.55 | 65.57 | 66.05 | 120,008 | +0.12(+0.19%) |
Dec 26, 2017 | 66.07 | 66.81 | 65.90 | 65.92 | 127,121 | -0.19(-0.28%) |
Dec 22, 2017 | 65.87 | 66.76 | 65.72 | 66.11 | 137,793 | +0.08(+0.11%) |
Dec 21, 2017 | 65.73 | 66.34 | 65.30 | 66.04 | 141,787 | +0.52(+0.79%) |
Dec 20, 2017 | 65.70 | 65.76 | 64.98 | 65.52 | 158,067 | +0.22(+0.33%) |
Dec 19, 2017 | 65.19 | 66.13 | 65.08 | 65.30 | 205,957 | +0.23(+0.35%) |
Dec 18, 2017 | 65.27 | 65.51 | 64.74 | 65.08 | 314,797 | +0.62(+0.96%) |
Dec 15, 2017 | 63.86 | 65.00 | 63.82 | 64.46 | 1,170,944 | +0.98(+1.54%) |
Dec 14, 2017 | 63.79 | 64.41 | 63.29 | 63.48 | 340,077 | -0.15(-0.23%) |
Dec 13, 2017 | 63.90 | 64.21 | 63.40 | 63.63 | 305,151 | -0.20(-0.31%) |
Dec 12, 2017 | 63.79 | 64.74 | 63.45 | 63.82 | 238,602 | +0.31(+0.49%) |
Dec 11, 2017 | 63.38 | 63.62 | 62.96 | 63.51 | 411,721 | +0.15(+0.24%) |
Dec 08, 2017 | 63.59 | 63.71 | 62.91 | 63.36 | 267,541 | +0.00(+0.00%) |
Dec 07, 2017 | 63.57 | 63.93 | 63.10 | 223,477 | +0.00(+0.00%) | |
Dec 06, 2017 | 64.13 | 64.24 | 63.35 | 63.52 | 146,724 | -0.66(-1.02%) |
Dec 05, 2017 | 65.34 | 65.35 | 64.07 | 64.18 | 178,726 | -1.16(-1.78%) |
Dec 04, 2017 | 65.29 | 65.87 | 64.69 | 65.34 | 481,460 | +1.09(+1.69%) |