Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 59.44 | 59.44 | 55.67 | 56.55 | 4,976 | -1.34(-2.31%) |
Feb 27, 2018 | 59.43 | 59.44 | 57.18 | 57.89 | 5,166 | -1.85(-3.10%) |
Feb 26, 2018 | 59.32 | 59.74 | 58.93 | 59.74 | 2,581 | +1.13(+1.94%) |
Feb 23, 2018 | 59.44 | 59.48 | 58.16 | 58.61 | 3,911 | -0.26(-0.44%) |
Feb 22, 2018 | 56.67 | 60.03 | 51.85 | 58.87 | 14,117 | +2.35(+4.16%) |
Feb 21, 2018 | 57.30 | 57.30 | 55.68 | 56.51 | 2,689 | -0.61(-1.07%) |
Feb 20, 2018 | 57.09 | 57.81 | 56.05 | 57.13 | 11,219 | -0.07(-0.13%) |
Feb 16, 2018 | 57.20 | 57.20 | 57.20 | 0 | -1.52(-2.58%) | |
Feb 15, 2018 | 58.84 | 59.43 | 57.08 | 58.72 | 10,878 | +0.16(+0.27%) |
Feb 14, 2018 | 58.85 | 58.85 | 57.91 | 58.56 | 4,632 | -0.98(-1.64%) |
Feb 13, 2018 | 59.93 | 59.93 | 59.24 | 59.54 | 2,173 | -0.81(-1.34%) |
Feb 12, 2018 | 59.01 | 61.02 | 58.67 | 60.35 | 5,255 | +1.27(+2.14%) |
Feb 09, 2018 | 60.47 | 60.47 | 56.97 | 59.08 | 12,823 | -0.38(-0.64%) |
Feb 08, 2018 | 64.68 | 64.68 | 58.75 | 59.46 | 8,618 | -5.02(-7.79%) |
Feb 07, 2018 | 63.47 | 66.87 | 60.59 | 64.48 | 7,852 | +2.77(+4.49%) |
Feb 06, 2018 | 60.39 | 61.81 | 51.54 | 61.71 | 7,826 | -1.27(-2.01%) |
Feb 05, 2018 | 63.33 | 66.03 | 60.98 | 62.98 | 7,228 | -1.07(-1.67%) |
Feb 02, 2018 | 64.46 | 65.36 | 63.55 | 64.05 | 8,320 | -1.26(-1.92%) |
Feb 01, 2018 | 67.82 | 67.82 | 64.33 | 65.30 | 19,592 | -3.40(-4.96%) |
Jan 31, 2018 | 74.42 | 74.47 | 68.12 | 68.71 | 19,685 | -5.29(-7.15%) |
Jan 30, 2018 | 75.03 | 76.44 | 73.59 | 74.00 | 13,993 | -1.79(-2.36%) |
Jan 29, 2018 | 76.19 | 76.77 | 74.82 | 75.79 | 14,286 | -1.00(-1.31%) |
Jan 26, 2018 | 76.84 | 77.12 | 75.28 | 76.79 | 4,924 | -0.08(-0.11%) |
Jan 25, 2018 | 75.84 | 76.92 | 75.15 | 76.88 | 4,554 | -0.06(-0.07%) |
Jan 24, 2018 | 77.02 | 77.61 | 76.05 | 76.93 | 7,253 | -0.09(-0.12%) |
Jan 23, 2018 | 76.51 | 77.38 | 75.93 | 77.02 | 4,776 | +1.93(+2.58%) |
Jan 22, 2018 | 77.08 | 77.08 | 73.03 | 75.09 | 6,009 | -0.82(-1.08%) |
Jan 19, 2018 | 75.93 | 76.11 | 74.71 | 75.91 | 4,463 | -0.75(-0.98%) |
Jan 18, 2018 | 76.88 | 78.14 | 75.12 | 76.66 | 3,259 | -0.54(-0.70%) |
Jan 17, 2018 | 77.26 | 78.03 | 76.82 | 77.20 | 10,269 | +0.78(+1.02%) |
Jan 16, 2018 | 76.37 | 76.37 | 76.37 | 76.42 | 6,563 | +0.60(+0.80%) |
Jan 12, 2018 | 75.82 | 75.82 | 75.82 | 0 | +0.14(+0.18%) | |
Jan 11, 2018 | 73.26 | 75.68 | 72.84 | 75.68 | 19,614 | +2.22(+3.03%) |
Jan 10, 2018 | 73.93 | 73.93 | 72.61 | 73.45 | 7,531 | -0.97(-1.30%) |
Jan 09, 2018 | 76.45 | 76.75 | 74.40 | 74.42 | 5,670 | -1.12(-1.48%) |
Jan 08, 2018 | 76.56 | 77.11 | 74.43 | 75.54 | 13,824 | -1.11(-1.44%) |
Jan 05, 2018 | 79.08 | 79.18 | 76.09 | 76.64 | 16,069 | -1.87(-2.38%) |
Jan 04, 2018 | 72.58 | 79.06 | 72.53 | 78.51 | 31,993 | +7.30(+10.25%) |
Jan 03, 2018 | 67.28 | 73.27 | 65.53 | 71.21 | 32,005 | +3.86(+5.73%) |
Jan 02, 2018 | 69.06 | 72.56 | 67.35 | 67.35 | 11,027 | +1.26(+1.90%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | -1.80(-2.64%) | |
Dec 28, 2017 | 69.00 | 69.79 | 67.69 | 67.89 | 13,413 | -0.90(-1.31%) |
Dec 27, 2017 | 69.30 | 70.05 | 67.80 | 68.79 | 5,945 | -0.51(-0.74%) |
Dec 26, 2017 | 67.82 | 70.10 | 67.82 | 69.30 | 4,952 | +1.09(+1.59%) |
Dec 22, 2017 | 69.43 | 69.43 | 68.19 | 68.21 | 6,010 | -1.36(-1.96%) |
Dec 21, 2017 | 70.79 | 70.97 | 68.46 | 69.58 | 4,688 | -0.81(-1.15%) |
Dec 20, 2017 | 69.18 | 71.03 | 67.35 | 70.38 | 6,847 | +1.64(+2.39%) |
Dec 19, 2017 | 70.06 | 71.10 | 69.54 | 68.74 | 9,564 | -1.29(-1.84%) |
Dec 18, 2017 | 69.76 | 71.04 | 69.35 | 70.03 | 13,908 | +0.73(+1.06%) |
Dec 15, 2017 | 67.66 | 71.06 | 67.23 | 69.30 | 35,240 | +1.50(+2.22%) |
Dec 14, 2017 | 70.64 | 70.78 | 67.80 | 67.80 | 6,157 | -4.29(-5.95%) |
Dec 13, 2017 | 70.63 | 72.29 | 70.59 | 72.08 | 5,432 | +1.92(+2.74%) |
Dec 12, 2017 | 71.12 | 71.12 | 70.03 | 70.16 | 4,996 | -1.47(-2.05%) |
Dec 11, 2017 | 70.81 | 72.25 | 68.97 | 71.63 | 14,075 | +1.77(+2.54%) |
Dec 08, 2017 | 72.31 | 72.95 | 69.59 | 69.86 | 18,776 | -1.86(-2.60%) |
Dec 07, 2017 | 73.01 | 73.01 | 71.25 | 71.72 | 7,615 | -0.37(-0.51%) |
Dec 06, 2017 | 71.40 | 73.00 | 71.40 | 72.09 | 8,169 | +0.51(+0.71%) |
Dec 05, 2017 | 74.62 | 74.62 | 71.58 | 71.58 | 9,383 | -2.93(-3.93%) |
Dec 04, 2017 | 75.03 | 75.40 | 74.05 | 74.51 | 9,716 | +0.33(+0.45%) |