Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.58 | 70.61 | 70.10 | 70.10 | 1,461 | -1.09(-1.53%) |
Feb 27, 2018 | 71.70 | 72.32 | 70.85 | 71.19 | 4,969 | -1.01(-1.40%) |
Feb 26, 2018 | 71.53 | 72.20 | 71.41 | 72.20 | 5,334 | +0.84(+1.17%) |
Feb 23, 2018 | 69.65 | 71.37 | 69.65 | 71.37 | 3,362 | +2.39(+3.46%) |
Feb 22, 2018 | 68.98 | 68.98 | 2,404 | -0.20(-0.29%) | ||
Feb 21, 2018 | 70.04 | 70.84 | 69.00 | 69.18 | 6,404 | -0.57(-0.82%) |
Feb 20, 2018 | 70.32 | 70.43 | 69.75 | 69.75 | 3,242 | -1.93(-2.69%) |
Feb 16, 2018 | 71.68 | 71.68 | 71.68 | 0 | +0.03(+0.03%) | |
Feb 15, 2018 | 69.75 | 71.66 | 69.21 | 71.66 | 5,536 | +2.67(+3.86%) |
Feb 14, 2018 | 66.50 | 69.20 | 66.50 | 68.99 | 14,228 | +1.23(+1.81%) |
Feb 13, 2018 | 66.56 | 67.99 | 66.56 | 67.76 | 3,883 | +0.05(+0.07%) |
Feb 12, 2018 | 62.10 | 68.02 | 62.10 | 67.72 | 15,131 | +4.03(+6.33%) |
Feb 09, 2018 | 63.90 | 64.69 | 62.00 | 63.69 | 9,165 | -0.51(-0.80%) |
Feb 08, 2018 | 67.83 | 67.84 | 64.20 | 64.20 | 14,686 | -4.90(-7.08%) |
Feb 07, 2018 | 69.30 | 67.99 | 69.09 | 7,709 | +1.11(+1.63%) | |
Feb 06, 2018 | 65.64 | 67.99 | 60.01 | 67.99 | 21,220 | -0.65(-0.95%) |
Feb 05, 2018 | 74.00 | 74.00 | 67.51 | 68.64 | 18,148 | -3.76(-5.20%) |
Feb 02, 2018 | 73.60 | 73.61 | 72.40 | 72.40 | 4,381 | -2.26(-3.03%) |
Feb 01, 2018 | 75.31 | 75.45 | 74.66 | 857 | -0.79(-1.05%) | |
Jan 31, 2018 | 76.87 | 76.87 | 74.81 | 75.45 | 14,573 | -0.04(-0.05%) |
Jan 30, 2018 | 76.04 | 76.04 | 75.12 | 75.49 | 5,901 | -1.41(-1.83%) |
Jan 29, 2018 | 77.77 | 77.77 | 76.67 | 76.90 | 3,965 | -0.87(-1.12%) |
Jan 26, 2018 | 76.88 | 77.86 | 76.81 | 77.77 | 4,105 | +1.58(+2.08%) |
Jan 25, 2018 | 76.61 | 76.61 | 75.81 | 76.19 | 6,262 | +0.03(+0.05%) |
Jan 24, 2018 | 76.96 | 76.96 | 75.67 | 76.15 | 3,749 | -0.22(-0.29%) |
Jan 23, 2018 | 75.61 | 76.66 | 75.61 | 76.37 | 7,519 | +0.50(+0.66%) |
Jan 22, 2018 | 75.87 | 75.87 | 75.87 | 75.87 | 883 | +0.73(+0.97%) |
Jan 19, 2018 | 75.06 | 75.14 | 74.70 | 75.14 | 3,218 | +0.87(+1.17%) |
Jan 18, 2018 | 75.27 | 75.32 | 74.27 | 74.27 | 2,104 | -1.11(-1.47%) |
Jan 17, 2018 | 74.49 | 75.39 | 74.49 | 75.38 | 11,950 | +1.41(+1.91%) |
Jan 16, 2018 | 76.23 | 76.23 | 73.97 | 73.97 | 6,453 | -1.08(-1.44%) |
Jan 12, 2018 | 75.05 | 75.05 | 75.05 | 0 | +0.25(+0.33%) | |
Jan 11, 2018 | 74.18 | 74.92 | 74.18 | 74.80 | 2,502 | -0.33(-0.43%) |
Jan 10, 2018 | 73.70 | 75.12 | 73.47 | 75.12 | 5,614 | +1.12(+1.52%) |
Jan 09, 2018 | 74.62 | 74.62 | 74.00 | 74.00 | 8,257 | -0.51(-0.68%) |
Jan 08, 2018 | 73.37 | 74.51 | 73.37 | 74.51 | 3,554 | +1.11(+1.51%) |
Jan 05, 2018 | 74.00 | 74.00 | 73.13 | 73.40 | 5,706 | +0.06(+0.08%) |
Jan 04, 2018 | 73.00 | 73.60 | 73.00 | 73.34 | 11,672 | -0.04(-0.05%) |
Jan 03, 2018 | 73.72 | 73.72 | 73.11 | 73.38 | 2,589 | +0.35(+0.48%) |
Jan 02, 2018 | 73.20 | 73.29 | 72.99 | 73.03 | 1,828 | -0.18(-0.24%) |
Dec 29, 2017 | 73.21 | 73.21 | 73.21 | 0 | -0.06(-0.08%) | |
Dec 28, 2017 | 73.02 | 73.27 | 73.02 | 73.27 | 6,228 | +0.40(+0.55%) |
Dec 27, 2017 | 72.93 | 73.00 | 72.87 | 72.87 | 2,135 | -0.28(-0.38%) |
Dec 26, 2017 | 73.08 | 73.37 | 73.00 | 73.15 | 5,024 | +0.51(+0.71%) |
Dec 22, 2017 | 72.48 | 72.75 | 72.45 | 72.64 | 3,615 | +0.32(+0.44%) |
Dec 21, 2017 | 72.39 | 72.54 | 72.22 | 72.32 | 1,611 | -1.74(-2.35%) |
Dec 20, 2017 | 74.06 | 74.06 | 74.06 | 74.06 | 520 | +1.25(+1.71%) |
Dec 19, 2017 | 73.23 | 73.23 | 72.81 | 72.81 | 1,975 | -0.34(-0.46%) |
Dec 18, 2017 | 73.80 | 73.80 | 73.15 | 73.15 | 3,483 | +0.51(+0.70%) |
Dec 15, 2017 | 72.26 | 73.09 | 72.00 | 72.64 | 9,956 | +1.05(+1.47%) |
Dec 14, 2017 | 72.65 | 72.65 | 71.49 | 71.59 | 2,538 | -1.08(-1.49%) |
Dec 13, 2017 | 72.30 | 72.95 | 72.30 | 72.68 | 1,701 | +0.43(+0.59%) |
Dec 12, 2017 | 73.24 | 73.24 | 72.25 | 72.25 | 3,729 | -1.07(-1.46%) |
Dec 11, 2017 | 73.70 | 73.70 | 73.18 | 73.32 | 16,122 | +0.50(+0.68%) |
Dec 08, 2017 | 72.82 | 72.82 | 72.82 | 72.82 | 425 | +0.85(+1.18%) |
Dec 07, 2017 | 71.76 | 71.97 | 71.76 | 71.97 | 649 | +0.37(+0.52%) |
Dec 06, 2017 | 73.99 | 73.99 | 71.60 | 71.60 | 1,941 | -0.31(-0.43%) |
Dec 05, 2017 | 73.05 | 73.05 | 71.91 | 71.91 | 4,193 | -1.14(-1.57%) |
Dec 04, 2017 | 74.02 | 74.40 | 73.05 | 73.05 | 8,855 | +0.83(+1.14%) |