Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.71 | 58.75 | 56.66 | 56.71 | 3,963 | -1.83(-3.13%) |
Feb 27, 2018 | 58.75 | 58.75 | 58.49 | 58.54 | 6,983 | -0.17(-0.30%) |
Feb 26, 2018 | 58.62 | 58.75 | 58.49 | 58.71 | 10,880 | -0.04(-0.07%) |
Feb 23, 2018 | 58.71 | 59.80 | 57.75 | 58.75 | 9,537 | +1.26(+2.20%) |
Feb 22, 2018 | 57.20 | 59.10 | 56.62 | 57.49 | 9,976 | -0.39(-0.68%) |
Feb 21, 2018 | 57.93 | 59.28 | 57.84 | 57.88 | 12,126 | +0.26(+0.45%) |
Feb 20, 2018 | 59.15 | 59.15 | 57.49 | 57.62 | 11,835 | -1.66(-2.79%) |
Feb 16, 2018 | 59.28 | 59.28 | 59.28 | 0 | +0.35(+0.59%) | |
Feb 15, 2018 | 59.19 | 59.23 | 57.97 | 58.93 | 5,617 | -0.26(-0.44%) |
Feb 14, 2018 | 58.19 | 59.32 | 57.40 | 59.19 | 17,321 | +0.96(+1.65%) |
Feb 13, 2018 | 58.36 | 60.80 | 57.45 | 58.23 | 10,510 | -0.17(-0.30%) |
Feb 12, 2018 | 58.84 | 59.17 | 58.01 | 58.41 | 9,639 | -0.17(-0.30%) |
Feb 09, 2018 | 59.36 | 59.36 | 55.92 | 58.58 | 17,396 | +0.44(+0.75%) |
Feb 08, 2018 | 59.54 | 60.89 | 58.14 | 58.14 | 7,713 | -1.35(-2.27%) |
Feb 07, 2018 | 59.58 | 60.67 | 59.06 | 59.50 | 7,228 | -0.09(-0.15%) |
Feb 06, 2018 | 59.32 | 61.98 | 57.38 | 59.58 | 30,463 | -2.09(-3.39%) |
Feb 05, 2018 | 60.59 | 63.16 | 60.59 | 61.67 | 7,299 | +0.57(+0.93%) |
Feb 02, 2018 | 62.02 | 62.20 | 60.98 | 61.11 | 10,077 | -1.26(-2.03%) |
Feb 01, 2018 | 63.17 | 63.17 | 60.76 | 62.37 | 8,241 | +0.13(+0.21%) |
Jan 31, 2018 | 62.55 | 63.03 | 60.45 | 62.24 | 21,958 | -0.57(-0.90%) |
Jan 30, 2018 | 62.78 | 63.20 | 61.98 | 62.81 | 9,112 | -0.39(-0.62%) |
Jan 29, 2018 | 64.46 | 64.51 | 63.20 | 63.20 | 7,181 | -1.31(-2.03%) |
Jan 26, 2018 | 64.42 | 64.73 | 64.42 | 64.51 | 8,241 | +0.09(+0.14%) |
Jan 25, 2018 | 64.81 | 65.12 | 63.90 | 64.42 | 4,752 | -0.31(-0.47%) |
Jan 24, 2018 | 64.42 | 65.82 | 64.07 | 64.73 | 12,109 | +0.44(+0.68%) |
Jan 23, 2018 | 64.51 | 65.25 | 64.29 | 64.29 | 6,545 | -1.13(-1.73%) |
Jan 22, 2018 | 65.16 | 65.77 | 64.55 | 65.42 | 7,960 | -0.04(-0.07%) |
Jan 19, 2018 | 65.16 | 65.90 | 65.16 | 65.47 | 7,105 | +0.09(+0.13%) |
Jan 18, 2018 | 65.82 | 65.86 | 64.68 | 65.38 | 8,040 | -0.52(-0.79%) |
Jan 17, 2018 | 65.07 | 66.86 | 65.07 | 65.90 | 8,679 | +0.87(+1.34%) |
Jan 16, 2018 | 65.73 | 66.38 | 64.55 | 65.03 | 15,748 | -0.57(-0.86%) |
Jan 12, 2018 | 65.60 | 65.60 | 65.60 | 0 | +0.92(+1.42%) | |
Jan 11, 2018 | 63.90 | 65.34 | 63.33 | 64.68 | 14,582 | +0.44(+0.68%) |
Jan 10, 2018 | 64.68 | 64.68 | 63.85 | 64.25 | 8,234 | -0.48(-0.74%) |
Jan 09, 2018 | 65.77 | 65.82 | 64.73 | 64.73 | 9,155 | -0.78(-1.20%) |
Jan 08, 2018 | 64.46 | 66.03 | 64.42 | 65.51 | 31,903 | +0.57(+0.87%) |
Jan 05, 2018 | 64.86 | 65.16 | 63.03 | 64.94 | 30,874 | +0.00(+0.00%) |
Jan 04, 2018 | 64.29 | 66.25 | 64.25 | 64.94 | 14,894 | +0.57(+0.88%) |
Jan 03, 2018 | 64.68 | 65.42 | 64.09 | 64.38 | 16,727 | -0.31(-0.47%) |
Jan 02, 2018 | 64.16 | 65.66 | 63.16 | 64.68 | 44,091 | -1.13(-1.72%) |
Dec 29, 2017 | 65.82 | 65.82 | 65.82 | 0 | -1.66(-2.45%) | |
Dec 28, 2017 | 67.78 | 68.21 | 67.12 | 67.47 | 9,510 | -0.26(-0.39%) |
Dec 27, 2017 | 67.03 | 68.87 | 67.03 | 67.73 | 11,410 | -0.57(-0.83%) |
Dec 26, 2017 | 67.91 | 69.13 | 67.91 | 68.30 | 9,735 | -0.22(-0.32%) |
Dec 22, 2017 | 67.21 | 68.78 | 66.37 | 68.52 | 13,163 | +1.00(+1.48%) |
Dec 21, 2017 | 68.34 | 70.52 | 67.29 | 67.52 | 30,192 | -0.65(-0.96%) |
Dec 20, 2017 | 69.40 | 69.75 | 67.35 | 68.17 | 30,048 | -1.02(-1.48%) |
Dec 19, 2017 | 70.42 | 71.04 | 69.03 | 69.19 | 14,525 | -0.74(-1.05%) |
Dec 18, 2017 | 71.49 | 72.18 | 69.62 | 69.93 | 19,815 | -0.78(-1.10%) |
Dec 15, 2017 | 68.01 | 71.24 | 68.01 | 70.71 | 26,969 | +2.70(+3.98%) |
Dec 14, 2017 | 67.39 | 70.38 | 67.39 | 68.01 | 17,651 | -0.12(-0.18%) |
Dec 13, 2017 | 71.36 | 71.53 | 66.41 | 68.13 | 28,316 | -2.66(-3.76%) |
Dec 12, 2017 | 73.74 | 73.74 | 69.73 | 70.79 | 30,192 | -3.03(-4.11%) |
Dec 11, 2017 | 74.15 | 75.17 | 73.33 | 73.82 | 15,117 | -0.29(-0.39%) |
Dec 08, 2017 | 75.79 | 75.79 | 73.54 | 74.11 | 11,778 | -1.43(-1.90%) |
Dec 07, 2017 | 75.79 | 75.79 | 75.22 | 75.54 | 9,389 | -0.25(-0.32%) |
Dec 06, 2017 | 76.32 | 76.49 | 75.79 | 75.79 | 4,586 | -0.57(-0.75%) |
Dec 05, 2017 | 76.32 | 76.85 | 76.20 | 76.36 | 5,343 | -0.61(-0.80%) |
Dec 04, 2017 | 77.24 | 76.03 | 76.98 | 7,675 | -0.04(-0.05%) |