Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.71 | 71.03 | 70.60 | 70.92 | 2,827 | +0.23(+0.32%) |
Feb 27, 2018 | 71.59 | 71.59 | 68.75 | 70.69 | 6,584 | -0.68(-0.95%) |
Feb 26, 2018 | 70.96 | 71.94 | 70.96 | 71.37 | 2,804 | +0.65(+0.92%) |
Feb 23, 2018 | 70.02 | 70.76 | 70.02 | 70.72 | 4,746 | +1.03(+1.48%) |
Feb 22, 2018 | 69.50 | 69.69 | 10,196 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.52 | 70.56 | 69.89 | 69.89 | 7,992 | -0.26(-0.37%) |
Feb 20, 2018 | 70.42 | 70.51 | 70.15 | 70.15 | 6,997 | -0.63(-0.89%) |
Feb 16, 2018 | 70.78 | 70.78 | 70.78 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.93 | 70.38 | 69.51 | 70.38 | 16,499 | +1.05(+1.51%) |
Feb 14, 2018 | 68.25 | 69.37 | 68.25 | 69.33 | 2,878 | +0.55(+0.80%) |
Feb 13, 2018 | 68.32 | 68.84 | 68.30 | 68.79 | 4,037 | +0.18(+0.26%) |
Feb 12, 2018 | 68.27 | 68.74 | 68.02 | 68.61 | 18,625 | +0.71(+1.05%) |
Feb 09, 2018 | 66.61 | 67.91 | 65.89 | 67.89 | 10,363 | +1.13(+1.70%) |
Feb 08, 2018 | 68.87 | 68.87 | 66.76 | 66.76 | 9,256 | -2.38(-3.44%) |
Feb 07, 2018 | 69.12 | 69.88 | 69.08 | 69.14 | 4,633 | -0.10(-0.14%) |
Feb 06, 2018 | 68.07 | 69.36 | 67.73 | 69.24 | 20,652 | +0.07(+0.10%) |
Feb 05, 2018 | 70.76 | 73.62 | 68.34 | 69.16 | 17,560 | -2.17(-3.05%) |
Feb 02, 2018 | 72.41 | 72.41 | 71.34 | 71.34 | 3,810 | -1.22(-1.68%) |
Feb 01, 2018 | 72.23 | 72.66 | 72.23 | 72.56 | 3,143 | -0.12(-0.16%) |
Jan 31, 2018 | 73.19 | 73.19 | 72.46 | 72.67 | 6,750 | -0.09(-0.12%) |
Jan 30, 2018 | 73.24 | 73.24 | 72.74 | 72.76 | 2,245 | -0.82(-1.11%) |
Jan 29, 2018 | 73.87 | 73.87 | 73.53 | 73.58 | 151,738 | -0.29(-0.39%) |
Jan 26, 2018 | 73.38 | 73.86 | 73.32 | 73.86 | 5,863 | +0.73(+1.00%) |
Jan 25, 2018 | 73.72 | 73.72 | 72.99 | 73.13 | 3,988 | +0.20(+0.27%) |
Jan 24, 2018 | 73.18 | 73.18 | 72.74 | 72.93 | 20,644 | -0.10(-0.14%) |
Jan 23, 2018 | 73.25 | 73.25 | 72.97 | 73.03 | 2,035 | +0.25(+0.35%) |
Jan 22, 2018 | 72.49 | 72.78 | 72.49 | 72.78 | 3,351 | +0.41(+0.57%) |
Jan 19, 2018 | 72.15 | 72.84 | 72.03 | 72.37 | 12,524 | +0.38(+0.53%) |
Jan 18, 2018 | 72.01 | 73.41 | 71.88 | 71.99 | 79,591 | -0.03(-0.04%) |
Jan 17, 2018 | 71.63 | 72.02 | 71.63 | 72.02 | 20,782 | +0.62(+0.86%) |
Jan 16, 2018 | 72.82 | 72.82 | 71.34 | 71.40 | 16,396 | -0.23(-0.33%) |
Jan 12, 2018 | 71.64 | 71.64 | 71.64 | 0 | +0.50(+0.70%) | |
Jan 11, 2018 | 70.87 | 71.14 | 70.83 | 71.14 | 5,832 | +0.42(+0.60%) |
Jan 10, 2018 | 70.77 | 70.72 | 5,392 | -0.31(-0.44%) | ||
Jan 09, 2018 | 70.94 | 71.06 | 70.92 | 71.04 | 3,591 | +0.29(+0.40%) |
Jan 08, 2018 | 70.75 | 70.76 | 70.27 | 70.75 | 26,165 | +0.14(+0.19%) |
Jan 05, 2018 | 70.49 | 70.62 | 70.41 | 70.61 | 5,830 | +0.23(+0.32%) |
Jan 04, 2018 | 70.41 | 70.42 | 70.30 | 70.38 | 3,999 | +0.37(+0.52%) |
Jan 03, 2018 | 69.75 | 70.02 | 69.75 | 70.02 | 2,977 | +0.38(+0.54%) |
Jan 02, 2018 | 70.02 | 70.02 | 69.57 | 69.64 | 41,412 | +0.11(+0.16%) |
Dec 29, 2017 | 69.53 | 69.53 | 69.53 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.65 | 69.66 | 69.57 | 69.57 | 901 | +0.08(+0.11%) |
Dec 27, 2017 | 69.53 | 69.60 | 69.48 | 69.49 | 3,550 | +0.01(+0.02%) |
Dec 26, 2017 | 69.50 | 69.56 | 69.45 | 69.48 | 7,446 | -0.01(-0.01%) |
Dec 22, 2017 | 69.43 | 70.10 | 69.41 | 69.49 | 4,509 | -0.02(-0.03%) |
Dec 21, 2017 | 69.64 | 69.68 | 69.51 | 69.51 | 6,274 | -0.06(-0.09%) |
Dec 20, 2017 | 69.60 | 69.68 | 69.48 | 69.57 | 13,063 | +0.06(+0.09%) |
Dec 19, 2017 | 69.72 | 69.75 | 69.45 | 69.51 | 15,480 | -0.34(-0.49%) |
Dec 18, 2017 | 69.99 | 69.99 | 69.84 | 69.85 | 13,377 | +0.35(+0.51%) |
Dec 15, 2017 | 69.80 | 70.29 | 69.15 | 69.49 | 17,853 | +0.53(+0.77%) |
Dec 14, 2017 | 69.50 | 69.50 | 68.97 | 68.97 | 3,422 | -0.23(-0.34%) |
Dec 13, 2017 | 69.19 | 69.23 | 69.14 | 69.20 | 753 | +0.09(+0.13%) |
Dec 12, 2017 | 68.92 | 69.88 | 68.92 | 69.11 | 15,234 | +0.29(+0.43%) |
Dec 11, 2017 | 68.88 | 69.55 | 68.70 | 68.81 | 11,279 | +0.27(+0.39%) |
Dec 08, 2017 | 68.56 | 70.08 | 68.55 | 68.55 | 10,966 | +0.16(+0.24%) |
Dec 07, 2017 | 68.32 | 68.48 | 68.32 | 68.38 | 2,927 | +0.13(+0.20%) |
Dec 06, 2017 | 68.23 | 68.29 | 68.18 | 68.25 | 1,730 | -0.01(-0.02%) |
Dec 05, 2017 | 68.46 | 68.74 | 68.22 | 68.26 | 117,067 | -0.26(-0.38%) |
Dec 04, 2017 | 68.84 | 69.34 | 68.52 | 68.52 | 4,926 | +0.08(+0.11%) |