Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.90 | 69.06 | 67.40 | 67.44 | 187,561 | -1.25(-1.82%) |
Feb 27, 2018 | 69.82 | 70.18 | 68.68 | 68.69 | 153,662 | -1.10(-1.58%) |
Feb 26, 2018 | 69.52 | 69.84 | 68.99 | 69.79 | 310,218 | +0.51(+0.73%) |
Feb 23, 2018 | 68.96 | 69.31 | 68.65 | 69.29 | 130,286 | +0.83(+1.21%) |
Feb 22, 2018 | 68.40 | 68.46 | 274,494 | +0.05(+0.07%) | ||
Feb 21, 2018 | 68.59 | 69.47 | 68.41 | 68.41 | 210,610 | -0.06(-0.09%) |
Feb 20, 2018 | 68.85 | 69.30 | 68.35 | 68.47 | 230,864 | -0.71(-1.03%) |
Feb 16, 2018 | 69.18 | 69.18 | 69.18 | 0 | +0.42(+0.61%) | |
Feb 15, 2018 | 68.62 | 68.83 | 67.89 | 68.76 | 158,674 | +0.65(+0.95%) |
Feb 14, 2018 | 66.56 | 68.29 | 66.56 | 68.11 | 262,753 | +1.18(+1.76%) |
Feb 13, 2018 | 66.49 | 67.01 | 66.27 | 66.93 | 158,046 | +0.09(+0.13%) |
Feb 12, 2018 | 66.41 | 67.20 | 65.72 | 66.85 | 276,582 | +0.50(+0.75%) |
Feb 09, 2018 | 66.30 | 66.86 | 64.70 | 66.35 | 560,973 | +0.66(+1.00%) |
Feb 08, 2018 | 67.46 | 67.48 | 65.69 | 65.69 | 433,917 | -1.60(-2.38%) |
Feb 07, 2018 | 67.10 | 67.69 | 67.10 | 67.29 | 471,638 | +0.11(+0.17%) |
Feb 06, 2018 | 65.35 | 67.52 | 64.75 | 67.18 | 1,456,229 | -0.28(-0.42%) |
Feb 05, 2018 | 68.47 | 68.89 | 66.54 | 67.46 | 554,829 | -1.56(-2.26%) |
Feb 02, 2018 | 70.09 | 70.13 | 68.90 | 69.03 | 333,820 | -1.46(-2.08%) |
Feb 01, 2018 | 70.01 | 70.62 | 69.77 | 70.49 | 421,824 | +0.21(+0.30%) |
Jan 31, 2018 | 71.11 | 71.29 | 70.05 | 70.28 | 231,674 | -0.51(-0.72%) |
Jan 30, 2018 | 71.01 | 71.35 | 70.54 | 70.79 | 321,363 | -0.71(-0.99%) |
Jan 29, 2018 | 71.86 | 72.10 | 71.50 | 71.50 | 178,663 | -0.43(-0.60%) |
Jan 26, 2018 | 72.01 | 72.01 | 71.52 | 71.93 | 223,380 | +0.25(+0.35%) |
Jan 25, 2018 | 72.06 | 72.07 | 71.24 | 71.68 | 306,239 | -0.02(-0.03%) |
Jan 24, 2018 | 72.34 | 72.34 | 71.49 | 71.70 | 1,104,075 | -0.32(-0.45%) |
Jan 23, 2018 | 72.09 | 72.22 | 71.51 | 72.02 | 460,798 | -0.09(-0.13%) |
Jan 22, 2018 | 71.78 | 72.11 | 71.56 | 72.11 | 210,652 | +0.17(+0.23%) |
Jan 19, 2018 | 70.96 | 71.98 | 70.96 | 71.94 | 238,653 | +0.95(+1.34%) |
Jan 18, 2018 | 71.51 | 71.52 | 70.92 | 70.99 | 416,322 | -0.69(-0.96%) |
Jan 17, 2018 | 71.30 | 71.85 | 71.18 | 71.68 | 232,449 | +0.60(+0.85%) |
Jan 16, 2018 | 72.21 | 72.51 | 70.94 | 71.08 | 311,491 | -0.78(-1.09%) |
Jan 12, 2018 | 71.86 | 71.86 | 71.86 | 0 | +0.29(+0.41%) | |
Jan 11, 2018 | 70.35 | 71.66 | 70.33 | 71.57 | 237,969 | +1.36(+1.94%) |
Jan 10, 2018 | 70.44 | 70.21 | 275,269 | +0.08(+0.11%) | ||
Jan 09, 2018 | 70.60 | 70.63 | 70.11 | 70.13 | 234,716 | -0.39(-0.56%) |
Jan 08, 2018 | 70.20 | 70.64 | 69.84 | 70.52 | 446,276 | +0.27(+0.38%) |
Jan 05, 2018 | 70.26 | 70.29 | 69.80 | 70.26 | 498,585 | +0.07(+0.10%) |
Jan 04, 2018 | 70.31 | 70.41 | 69.89 | 70.18 | 451,406 | +0.27(+0.38%) |
Jan 03, 2018 | 70.09 | 70.28 | 69.69 | 69.92 | 873,454 | -0.17(-0.24%) |
Jan 02, 2018 | 69.78 | 70.12 | 69.47 | 70.09 | 2,481,214 | +0.73(+1.05%) |
Dec 29, 2017 | 69.36 | 69.36 | 69.36 | 0 | -0.47(-0.68%) | |
Dec 28, 2017 | 69.65 | 69.85 | 69.47 | 69.84 | 956,047 | +0.28(+0.41%) |
Dec 27, 2017 | 69.72 | 69.96 | 69.44 | 69.55 | 157,868 | -0.19(-0.28%) |
Dec 26, 2017 | 69.61 | 69.90 | 69.61 | 69.75 | 157,211 | +0.13(+0.19%) |
Dec 22, 2017 | 69.75 | 69.87 | 69.40 | 69.61 | 138,706 | -0.11(-0.16%) |
Dec 21, 2017 | 69.50 | 70.02 | 69.47 | 69.73 | 318,013 | +0.35(+0.50%) |
Dec 20, 2017 | 69.46 | 69.61 | 69.15 | 69.38 | 206,642 | +0.21(+0.31%) |
Dec 19, 2017 | 70.02 | 70.02 | 69.13 | 69.17 | 181,464 | -0.67(-0.96%) |
Dec 18, 2017 | 69.40 | 70.07 | 69.40 | 69.84 | 186,674 | +1.10(+1.60%) |
Dec 15, 2017 | 68.08 | 69.18 | 67.94 | 68.74 | 208,128 | +1.07(+1.58%) |
Dec 14, 2017 | 68.63 | 68.64 | 67.51 | 67.67 | 210,407 | -0.86(-1.25%) |
Dec 13, 2017 | 68.30 | 69.02 | 68.30 | 68.53 | 173,580 | +0.20(+0.30%) |
Dec 12, 2017 | 68.66 | 68.81 | 68.29 | 68.33 | 153,940 | -0.18(-0.26%) |
Dec 11, 2017 | 68.69 | 68.88 | 68.42 | 68.51 | 165,742 | -0.14(-0.21%) |
Dec 08, 2017 | 68.92 | 69.02 | 68.62 | 68.65 | 199,719 | -0.02(-0.03%) |
Dec 07, 2017 | 68.34 | 68.97 | 68.22 | 68.67 | 152,319 | +0.32(+0.47%) |
Dec 06, 2017 | 68.60 | 68.75 | 68.34 | 68.34 | 1,027,581 | -0.40(-0.59%) |
Dec 05, 2017 | 69.58 | 69.66 | 68.75 | 68.75 | 183,385 | -0.70(-1.00%) |
Dec 04, 2017 | 70.10 | 70.26 | 69.41 | 69.45 | 249,510 | +0.17(+0.24%) |