Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 68.78 | 70.25 | 68.51 | 68.51 | 16,921 | +0.51(+0.75%) |
Feb 27, 2018 | 67.55 | 68.40 | 67.55 | 68.00 | 15,183 | +0.06(+0.10%) |
Feb 26, 2018 | 67.40 | 67.94 | 67.22 | 67.94 | 30,050 | +1.34(+2.00%) |
Feb 23, 2018 | 65.36 | 66.60 | 65.36 | 66.60 | 12,727 | -0.09(-0.13%) |
Feb 22, 2018 | 67.39 | 67.39 | 66.69 | 66.69 | 18,857 | -0.60(-0.89%) |
Feb 21, 2018 | 65.50 | 67.41 | 65.50 | 67.29 | 10,899 | +0.32(+0.48%) |
Feb 20, 2018 | 67.94 | 68.24 | 65.50 | 66.97 | 19,814 | +0.08(+0.12%) |
Feb 16, 2018 | 66.89 | 66.89 | 66.89 | 0 | +1.40(+2.14%) | |
Feb 15, 2018 | 63.75 | 65.96 | 63.75 | 65.49 | 11,198 | +0.31(+0.48%) |
Feb 14, 2018 | 62.36 | 65.18 | 62.36 | 65.18 | 11,002 | +0.97(+1.50%) |
Feb 13, 2018 | 63.84 | 64.31 | 63.34 | 64.22 | 18,662 | +1.41(+2.25%) |
Feb 12, 2018 | 65.34 | 65.34 | 62.42 | 62.80 | 8,578 | +0.54(+0.86%) |
Feb 09, 2018 | 62.87 | 63.90 | 60.98 | 62.27 | 13,213 | +0.27(+0.43%) |
Feb 08, 2018 | 62.16 | 62.73 | 61.86 | 62.00 | 11,734 | -1.20(-1.90%) |
Feb 07, 2018 | 64.51 | 64.51 | 64.51 | 63.20 | 19,084 | -0.02(-0.03%) |
Feb 06, 2018 | 62.54 | 63.22 | 62.32 | 63.22 | 17,472 | -1.17(-1.82%) |
Feb 05, 2018 | 65.68 | 64.39 | 64.39 | 9,866 | -1.29(-1.97%) | |
Feb 02, 2018 | 66.70 | 66.70 | 65.34 | 65.68 | 24,019 | -0.47(-0.71%) |
Feb 01, 2018 | 66.54 | 66.54 | 65.84 | 66.15 | 12,044 | -0.73(-1.10%) |
Jan 31, 2018 | 65.79 | 67.64 | 65.79 | 66.89 | 12,597 | -1.06(-1.56%) |
Jan 30, 2018 | 67.41 | 67.41 | 67.41 | 67.94 | 13,568 | +1.94(+2.95%) |
Jan 29, 2018 | 66.02 | 66.93 | 65.76 | 66.00 | 15,776 | -1.06(-1.58%) |
Jan 26, 2018 | 65.82 | 67.09 | 65.82 | 67.06 | 12,214 | +2.42(+3.74%) |
Jan 25, 2018 | 64.94 | 65.10 | 64.64 | 64.64 | 13,884 | +0.06(+0.10%) |
Jan 24, 2018 | 64.60 | 64.83 | 64.37 | 64.58 | 11,762 | -0.08(-0.13%) |
Jan 23, 2018 | 64.45 | 64.71 | 64.30 | 64.66 | 10,369 | +0.10(+0.16%) |
Jan 22, 2018 | 65.83 | 65.83 | 63.97 | 64.56 | 17,856 | -1.16(-1.77%) |
Jan 19, 2018 | 65.59 | 66.84 | 65.30 | 65.72 | 11,993 | +0.99(+1.53%) |
Jan 18, 2018 | 63.54 | 64.91 | 63.54 | 64.73 | 14,556 | +0.20(+0.31%) |
Jan 17, 2018 | 64.00 | 64.61 | 64.00 | 64.53 | 127,059 | +0.62(+0.97%) |
Jan 16, 2018 | 65.78 | 65.78 | 63.91 | 63.91 | 58,326 | +1.53(+2.46%) |
Jan 12, 2018 | 62.38 | 62.38 | 62.38 | 0 | -1.23(-1.93%) | |
Jan 11, 2018 | 63.34 | 63.77 | 63.34 | 63.60 | 10,447 | -0.71(-1.10%) |
Jan 10, 2018 | 62.25 | 64.31 | 62.25 | 64.31 | 11,206 | +0.63(+0.99%) |
Jan 09, 2018 | 62.87 | 63.76 | 62.87 | 63.68 | 15,616 | +0.40(+0.63%) |
Jan 08, 2018 | 63.23 | 63.60 | 62.84 | 63.28 | 8,561 | -0.37(-0.58%) |
Jan 05, 2018 | 64.03 | 64.03 | 63.25 | 63.65 | 15,351 | +0.05(+0.08%) |
Jan 04, 2018 | 64.35 | 64.35 | 63.10 | 63.60 | 13,554 | +0.16(+0.25%) |
Jan 03, 2018 | 63.13 | 63.60 | 63.13 | 63.44 | 9,931 | +0.33(+0.52%) |
Jan 02, 2018 | 62.49 | 63.12 | 62.49 | 63.11 | 17,192 | +0.53(+0.85%) |
Dec 29, 2017 | 62.58 | 62.58 | 62.58 | 0 | -0.80(-1.26%) | |
Dec 28, 2017 | 62.92 | 63.54 | 62.92 | 63.38 | 10,466 | +1.81(+2.94%) |
Dec 27, 2017 | 61.62 | 61.69 | 61.50 | 61.57 | 8,941 | +0.21(+0.34%) |
Dec 26, 2017 | 61.31 | 61.52 | 61.30 | 61.36 | 5,911 | +0.05(+0.09%) |
Dec 22, 2017 | 60.85 | 61.77 | 60.85 | 61.30 | 8,687 | +0.02(+0.04%) |
Dec 21, 2017 | 62.05 | 62.05 | 60.91 | 61.28 | 8,993 | -1.21(-1.94%) |
Dec 20, 2017 | 62.59 | 62.78 | 62.44 | 62.49 | 17,363 | -0.69(-1.09%) |
Dec 19, 2017 | 63.66 | 63.66 | 63.12 | 63.18 | 15,298 | -0.55(-0.86%) |
Dec 18, 2017 | 63.82 | 63.86 | 63.61 | 63.73 | 8,721 | +0.29(+0.45%) |
Dec 15, 2017 | 63.21 | 63.54 | 63.18 | 63.44 | 8,752 | +1.02(+1.64%) |
Dec 14, 2017 | 62.43 | 62.60 | 62.24 | 62.41 | 5,655 | -0.59(-0.93%) |
Dec 13, 2017 | 62.59 | 63.13 | 62.59 | 63.00 | 7,573 | -0.33(-0.52%) |
Dec 12, 2017 | 63.06 | 63.43 | 63.04 | 63.33 | 8,901 | -0.98(-1.52%) |
Dec 11, 2017 | 64.62 | 64.62 | 64.27 | 64.31 | 6,588 | +0.01(+0.02%) |
Dec 08, 2017 | 64.25 | 64.31 | 64.25 | 64.30 | 8,392 | +0.80(+1.26%) |
Dec 07, 2017 | 63.60 | 63.65 | 63.34 | 63.50 | 15,054 | +1.37(+2.20%) |
Dec 06, 2017 | 62.08 | 62.33 | 62.04 | 62.13 | 10,110 | -1.51(-2.36%) |
Dec 05, 2017 | 63.45 | 63.81 | 63.45 | 63.64 | 9,384 | +1.40(+2.25%) |
Dec 04, 2017 | 62.30 | 62.46 | 62.04 | 62.24 | 14,217 | +0.15(+0.23%) |