Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.12 | 60.11 | 50.50 | 56.30 | 1,896,905 | -7.77(-12.13%) |
Feb 27, 2018 | 63.98 | 65.48 | 63.79 | 64.07 | 421,979 | -0.14(-0.22%) |
Feb 26, 2018 | 62.80 | 64.45 | 62.75 | 64.21 | 324,014 | +1.51(+2.40%) |
Feb 23, 2018 | 62.23 | 62.75 | 61.62 | 62.71 | 242,804 | +0.80(+1.29%) |
Feb 22, 2018 | 61.86 | 62.71 | 61.50 | 61.90 | 307,067 | +0.09(+0.15%) |
Feb 21, 2018 | 60.96 | 62.80 | 60.35 | 61.81 | 287,288 | +0.85(+1.39%) |
Feb 20, 2018 | 65.11 | 65.30 | 60.92 | 60.96 | 268,082 | -4.85(-7.37%) |
Feb 16, 2018 | 65.81 | 65.81 | 65.81 | 0 | +5.51(+9.14%) | |
Feb 15, 2018 | 59.27 | 60.49 | 57.81 | 60.30 | 321,943 | +1.74(+2.98%) |
Feb 14, 2018 | 57.19 | 58.65 | 57.08 | 58.56 | 206,803 | +0.61(+1.06%) |
Feb 13, 2018 | 58.70 | 58.98 | 57.43 | 57.95 | 145,799 | -1.08(-1.84%) |
Feb 12, 2018 | 60.02 | 60.02 | 57.66 | 59.03 | 175,450 | -0.66(-1.11%) |
Feb 09, 2018 | 59.22 | 60.35 | 58.42 | 59.69 | 390,659 | +1.65(+2.84%) |
Feb 08, 2018 | 60.68 | 60.70 | 57.95 | 58.04 | 376,301 | -2.78(-4.57%) |
Feb 07, 2018 | 61.86 | 62.38 | 60.77 | 60.82 | 227,352 | -1.37(-2.20%) |
Feb 06, 2018 | 57.95 | 62.33 | 57.95 | 62.19 | 242,040 | +2.21(+3.69%) |
Feb 05, 2018 | 62.00 | 62.61 | 58.80 | 59.97 | 189,732 | -2.97(-4.72%) |
Feb 02, 2018 | 66.80 | 66.90 | 62.38 | 62.94 | 290,233 | -4.19(-6.25%) |
Feb 01, 2018 | 67.65 | 68.64 | 66.95 | 67.13 | 158,120 | -0.66(-0.97%) |
Jan 31, 2018 | 70.10 | 71.37 | 67.46 | 67.79 | 236,202 | -1.84(-2.64%) |
Jan 30, 2018 | 68.50 | 70.01 | 67.42 | 69.63 | 207,341 | +0.38(+0.54%) |
Jan 29, 2018 | 69.91 | 70.29 | 68.69 | 69.25 | 223,165 | -0.42(-0.61%) |
Jan 26, 2018 | 69.54 | 69.91 | 69.02 | 69.68 | 147,198 | +0.52(+0.75%) |
Jan 25, 2018 | 69.25 | 69.35 | 67.89 | 69.16 | 135,690 | +0.05(+0.07%) |
Jan 24, 2018 | 69.63 | 70.30 | 68.74 | 69.11 | 114,913 | -0.33(-0.47%) |
Jan 23, 2018 | 69.87 | 69.87 | 68.78 | 69.44 | 64,129 | -0.66(-0.94%) |
Jan 22, 2018 | 70.67 | 70.71 | 69.49 | 70.10 | 99,290 | +0.00(+0.00%) |
Jan 19, 2018 | 69.91 | 71.23 | 69.82 | 70.10 | 229,268 | +0.38(+0.54%) |
Jan 18, 2018 | 70.15 | 70.67 | 69.58 | 69.72 | 233,121 | -0.28(-0.40%) |
Jan 17, 2018 | 68.92 | 70.71 | 68.35 | 70.01 | 355,476 | +1.79(+2.62%) |
Jan 16, 2018 | 69.68 | 70.24 | 68.12 | 68.22 | 322,647 | -0.57(-0.82%) |
Jan 12, 2018 | 68.78 | 68.78 | 68.78 | 0 | -0.24(-0.34%) | |
Jan 11, 2018 | 68.97 | 70.24 | 68.97 | 69.02 | 159,423 | +0.28(+0.41%) |
Jan 10, 2018 | 68.69 | 68.74 | 221,310 | -3.02(-4.20%) | ||
Jan 09, 2018 | 70.01 | 72.22 | 69.58 | 71.75 | 142,036 | +1.65(+2.35%) |
Jan 08, 2018 | 71.33 | 71.52 | 69.30 | 70.10 | 177,349 | -0.80(-1.13%) |
Jan 05, 2018 | 71.23 | 71.70 | 69.68 | 70.90 | 293,671 | -0.05(-0.07%) |
Jan 04, 2018 | 73.54 | 73.54 | 70.90 | 70.95 | 104,183 | -2.17(-2.96%) |
Jan 03, 2018 | 71.33 | 73.64 | 71.28 | 73.12 | 124,414 | +1.74(+2.44%) |
Jan 02, 2018 | 72.55 | 72.88 | 70.38 | 71.37 | 160,858 | -0.19(-0.26%) |
Dec 29, 2017 | 71.56 | 71.56 | 71.56 | 0 | -0.24(-0.33%) | |
Dec 28, 2017 | 71.94 | 72.08 | 71.09 | 71.80 | 121,180 | -0.05(-0.07%) |
Dec 27, 2017 | 70.90 | 71.94 | 70.71 | 71.84 | 117,811 | +1.18(+1.67%) |
Dec 26, 2017 | 70.10 | 70.76 | 69.11 | 70.67 | 86,963 | +0.47(+0.67%) |
Dec 22, 2017 | 70.62 | 71.14 | 69.87 | 70.20 | 71,026 | -0.42(-0.60%) |
Dec 21, 2017 | 70.48 | 70.86 | 69.96 | 70.62 | 103,558 | +0.57(+0.81%) |
Dec 20, 2017 | 69.40 | 70.95 | 69.09 | 70.05 | 128,343 | +1.22(+1.78%) |
Dec 19, 2017 | 70.71 | 70.76 | 67.70 | 68.83 | 212,968 | -1.93(-2.73%) |
Dec 18, 2017 | 69.11 | 70.95 | 69.11 | 70.76 | 185,087 | +2.12(+3.09%) |
Dec 15, 2017 | 67.18 | 69.44 | 67.18 | 68.64 | 401,357 | +1.65(+2.46%) |
Dec 14, 2017 | 65.16 | 68.34 | 65.01 | 66.99 | 270,051 | +2.07(+3.19%) |
Dec 13, 2017 | 65.63 | 65.86 | 64.35 | 64.92 | 239,912 | -0.85(-1.29%) |
Dec 12, 2017 | 66.95 | 67.50 | 65.67 | 65.77 | 170,450 | -1.22(-1.83%) |
Dec 11, 2017 | 68.17 | 68.17 | 66.71 | 66.99 | 309,992 | -0.85(-1.25%) |
Dec 08, 2017 | 69.07 | 69.49 | 67.56 | 67.84 | 217,162 | +0.00(+0.00%) |
Dec 07, 2017 | 69.87 | 70.20 | 68.17 | 339,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.68 | 71.37 | 69.39 | 69.96 | 144,849 | -0.09(-0.13%) |
Dec 05, 2017 | 70.86 | 72.60 | 69.82 | 70.05 | 244,545 | -2.07(-2.87%) |
Dec 04, 2017 | 73.26 | 73.26 | 71.70 | 72.13 | 252,047 | +0.00(+0.00%) |