Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.12 | 60.10 | 50.50 | 56.29 | 1,897,213 | -7.77(-12.13%) |
Feb 27, 2018 | 63.97 | 65.47 | 63.78 | 64.06 | 422,047 | -0.14(-0.22%) |
Feb 26, 2018 | 62.79 | 64.44 | 62.74 | 64.20 | 324,067 | +1.51(+2.40%) |
Feb 23, 2018 | 62.22 | 62.74 | 61.61 | 62.70 | 242,843 | +0.80(+1.29%) |
Feb 22, 2018 | 61.85 | 62.70 | 61.49 | 61.89 | 307,117 | +0.09(+0.15%) |
Feb 21, 2018 | 60.95 | 62.79 | 60.34 | 61.80 | 287,334 | +0.85(+1.39%) |
Feb 20, 2018 | 65.10 | 65.29 | 60.91 | 60.95 | 268,126 | -4.85(-7.37%) |
Feb 16, 2018 | 65.80 | 65.80 | 65.80 | 0 | +5.51(+9.14%) | |
Feb 15, 2018 | 59.26 | 60.48 | 57.80 | 60.29 | 321,995 | +1.74(+2.98%) |
Feb 14, 2018 | 57.18 | 58.64 | 57.07 | 58.55 | 206,836 | +0.61(+1.06%) |
Feb 13, 2018 | 58.69 | 58.97 | 57.42 | 57.94 | 145,822 | -1.08(-1.84%) |
Feb 12, 2018 | 60.01 | 60.01 | 57.66 | 59.02 | 175,478 | -0.66(-1.11%) |
Feb 09, 2018 | 59.21 | 60.34 | 58.41 | 59.68 | 390,722 | +1.65(+2.84%) |
Feb 08, 2018 | 60.67 | 60.69 | 57.94 | 58.03 | 376,362 | -2.78(-4.57%) |
Feb 07, 2018 | 61.85 | 62.37 | 60.76 | 60.81 | 227,389 | -1.37(-2.20%) |
Feb 06, 2018 | 57.94 | 62.32 | 57.94 | 62.18 | 242,079 | +2.21(+3.69%) |
Feb 05, 2018 | 61.99 | 62.60 | 58.79 | 59.96 | 189,762 | -2.97(-4.72%) |
Feb 02, 2018 | 66.79 | 66.89 | 62.37 | 62.93 | 290,280 | -4.19(-6.25%) |
Feb 01, 2018 | 67.64 | 68.63 | 66.93 | 67.12 | 158,146 | -0.66(-0.97%) |
Jan 31, 2018 | 70.09 | 71.36 | 67.45 | 67.78 | 236,241 | -1.84(-2.64%) |
Jan 30, 2018 | 68.49 | 70.00 | 67.41 | 69.62 | 207,375 | +0.38(+0.54%) |
Jan 29, 2018 | 69.90 | 70.28 | 68.68 | 69.24 | 223,201 | -0.42(-0.61%) |
Jan 26, 2018 | 69.53 | 69.90 | 69.01 | 69.67 | 147,222 | +0.52(+0.75%) |
Jan 25, 2018 | 69.24 | 69.34 | 67.88 | 69.15 | 135,712 | +0.05(+0.07%) |
Jan 24, 2018 | 69.62 | 70.29 | 68.72 | 69.10 | 114,932 | -0.33(-0.48%) |
Jan 23, 2018 | 69.85 | 69.85 | 68.77 | 69.43 | 64,140 | -0.66(-0.94%) |
Jan 22, 2018 | 70.66 | 70.70 | 69.48 | 70.09 | 99,306 | +0.00(+0.00%) |
Jan 19, 2018 | 69.90 | 71.22 | 69.81 | 70.09 | 229,305 | +0.38(+0.54%) |
Jan 18, 2018 | 70.14 | 70.66 | 69.57 | 69.71 | 233,159 | -0.28(-0.40%) |
Jan 17, 2018 | 68.91 | 70.70 | 68.34 | 70.00 | 355,534 | +1.79(+2.62%) |
Jan 16, 2018 | 69.67 | 70.23 | 68.11 | 68.21 | 322,700 | -0.57(-0.82%) |
Jan 12, 2018 | 68.77 | 68.77 | 68.77 | 0 | -0.24(-0.34%) | |
Jan 11, 2018 | 68.96 | 70.23 | 68.96 | 69.01 | 159,449 | +0.28(+0.41%) |
Jan 10, 2018 | 68.68 | 68.72 | 221,346 | -3.01(-4.20%) | ||
Jan 09, 2018 | 70.00 | 72.21 | 69.57 | 71.74 | 142,059 | +1.65(+2.35%) |
Jan 08, 2018 | 71.32 | 71.50 | 69.29 | 70.09 | 177,378 | -0.80(-1.13%) |
Jan 05, 2018 | 71.22 | 71.69 | 69.67 | 70.89 | 293,719 | -0.05(-0.07%) |
Jan 04, 2018 | 73.53 | 73.53 | 70.89 | 70.94 | 104,200 | -2.17(-2.96%) |
Jan 03, 2018 | 71.32 | 73.62 | 71.27 | 73.11 | 124,434 | +1.74(+2.44%) |
Jan 02, 2018 | 72.54 | 72.87 | 70.37 | 71.36 | 160,884 | -0.19(-0.26%) |
Dec 29, 2017 | 71.55 | 71.55 | 71.55 | 0 | -0.24(-0.33%) | |
Dec 28, 2017 | 71.93 | 72.07 | 71.08 | 71.79 | 121,200 | -0.05(-0.07%) |
Dec 27, 2017 | 70.89 | 71.93 | 70.70 | 71.83 | 117,830 | +1.18(+1.67%) |
Dec 26, 2017 | 70.09 | 70.75 | 69.10 | 70.66 | 86,977 | +0.47(+0.67%) |
Dec 22, 2017 | 70.61 | 71.13 | 69.85 | 70.18 | 71,037 | -0.42(-0.60%) |
Dec 21, 2017 | 70.47 | 70.84 | 69.95 | 70.61 | 103,575 | +0.57(+0.81%) |
Dec 20, 2017 | 69.38 | 70.94 | 69.08 | 70.04 | 128,364 | +1.22(+1.78%) |
Dec 19, 2017 | 70.70 | 70.75 | 67.69 | 68.82 | 213,003 | -1.93(-2.73%) |
Dec 18, 2017 | 69.10 | 70.94 | 69.10 | 70.75 | 185,117 | +2.12(+3.09%) |
Dec 15, 2017 | 67.17 | 69.43 | 67.17 | 68.63 | 401,422 | +1.65(+2.46%) |
Dec 14, 2017 | 65.14 | 68.32 | 65.00 | 66.98 | 270,095 | +2.07(+3.19%) |
Dec 13, 2017 | 65.62 | 65.85 | 64.34 | 64.91 | 239,951 | -0.85(-1.29%) |
Dec 12, 2017 | 66.93 | 67.49 | 65.66 | 65.76 | 170,477 | -1.22(-1.83%) |
Dec 11, 2017 | 68.16 | 68.16 | 66.70 | 66.98 | 310,043 | -0.85(-1.25%) |
Dec 08, 2017 | 69.05 | 69.48 | 67.55 | 67.83 | 217,198 | +0.00(+0.00%) |
Dec 07, 2017 | 69.85 | 70.18 | 68.16 | 339,275 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.67 | 71.36 | 69.38 | 69.95 | 144,872 | -0.09(-0.13%) |
Dec 05, 2017 | 70.84 | 72.59 | 69.81 | 70.04 | 244,585 | -2.07(-2.87%) |
Dec 04, 2017 | 73.25 | 73.25 | 71.69 | 72.12 | 252,088 | +0.00(+0.00%) |