Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.09 | 73.13 | 71.56 | 71.88 | 53,751 | -0.97(-1.34%) |
Feb 27, 2018 | 73.04 | 74.01 | 72.81 | 72.85 | 44,045 | -0.37(-0.51%) |
Feb 26, 2018 | 73.13 | 73.27 | 71.93 | 73.23 | 26,863 | +0.23(+0.32%) |
Feb 23, 2018 | 72.81 | 73.97 | 72.16 | 72.99 | 43,880 | +0.74(+1.03%) |
Feb 22, 2018 | 72.25 | 56,891 | +0.88(+1.23%) | |||
Feb 21, 2018 | 70.07 | 72.16 | 69.52 | 71.37 | 28,480 | +1.62(+2.33%) |
Feb 20, 2018 | 70.07 | 70.30 | 69.33 | 69.75 | 43,407 | -0.83(-1.18%) |
Feb 16, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.37(+0.53%) | |
Feb 15, 2018 | 69.75 | 70.77 | 69.28 | 70.21 | 17,896 | +0.74(+1.07%) |
Feb 14, 2018 | 66.64 | 70.30 | 66.64 | 69.47 | 59,196 | +2.41(+3.60%) |
Feb 13, 2018 | 67.15 | 67.52 | 66.59 | 67.06 | 60,994 | -0.56(-0.82%) |
Feb 12, 2018 | 68.40 | 68.40 | 66.50 | 67.61 | 116,031 | -0.79(-1.15%) |
Feb 09, 2018 | 68.40 | 69.24 | 66.87 | 68.40 | 95,430 | +0.56(+0.82%) |
Feb 08, 2018 | 68.73 | 69.56 | 67.71 | 67.85 | 39,429 | -0.83(-1.22%) |
Feb 07, 2018 | 69.33 | 68.08 | 68.68 | 26,386 | +0.60(+0.89%) | |
Feb 06, 2018 | 66.50 | 68.40 | 66.50 | 68.08 | 63,691 | -0.14(-0.20%) |
Feb 05, 2018 | 69.28 | 69.75 | 67.61 | 68.22 | 30,013 | -1.34(-1.93%) |
Feb 02, 2018 | 69.75 | 70.72 | 69.52 | 69.56 | 40,432 | -0.46(-0.66%) |
Feb 01, 2018 | 70.44 | 70.44 | 69.28 | 70.03 | 59,200 | -0.42(-0.59%) |
Jan 31, 2018 | 69.84 | 70.86 | 69.84 | 70.44 | 40,599 | -0.51(-0.72%) |
Jan 30, 2018 | 70.49 | 71.51 | 70.49 | 70.95 | 77,892 | -0.32(-0.46%) |
Jan 29, 2018 | 71.05 | 72.30 | 71.05 | 71.28 | 29,009 | -0.09(-0.13%) |
Jan 26, 2018 | 71.42 | 71.93 | 70.77 | 71.37 | 30,167 | +0.23(+0.33%) |
Jan 25, 2018 | 71.18 | 71.42 | 70.28 | 71.14 | 36,930 | +0.19(+0.26%) |
Jan 24, 2018 | 71.23 | 71.37 | 70.67 | 70.95 | 67,407 | +0.00(+0.00%) |
Jan 23, 2018 | 71.23 | 71.23 | 70.47 | 70.95 | 21,282 | -0.23(-0.33%) |
Jan 22, 2018 | 71.05 | 71.32 | 70.35 | 71.18 | 26,085 | -0.05(-0.07%) |
Jan 19, 2018 | 70.30 | 71.23 | 70.16 | 71.23 | 29,492 | +0.65(+0.92%) |
Jan 18, 2018 | 70.35 | 70.91 | 69.79 | 70.58 | 29,997 | +0.00(+0.00%) |
Jan 17, 2018 | 69.75 | 70.86 | 69.38 | 70.58 | 44,864 | +1.07(+1.53%) |
Jan 16, 2018 | 69.89 | 70.77 | 69.24 | 69.52 | 34,568 | +0.00(+0.00%) |
Jan 12, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.14(+0.20%) | |
Jan 11, 2018 | 67.10 | 69.98 | 67.06 | 69.38 | 46,496 | +2.37(+3.53%) |
Jan 10, 2018 | 66.96 | 66.96 | 66.50 | 67.01 | 69,776 | -0.09(-0.14%) |
Jan 09, 2018 | 67.24 | 67.80 | 66.59 | 67.10 | 69,946 | -0.05(-0.07%) |
Jan 08, 2018 | 68.59 | 68.59 | 66.92 | 67.15 | 44,767 | -1.39(-2.03%) |
Jan 05, 2018 | 68.45 | 68.59 | 67.57 | 68.54 | 35,063 | +0.23(+0.34%) |
Jan 04, 2018 | 68.54 | 69.05 | 67.66 | 68.31 | 56,718 | +0.14(+0.20%) |
Jan 03, 2018 | 67.94 | 68.31 | 67.01 | 68.17 | 37,351 | +0.05(+0.07%) |
Jan 02, 2018 | 67.38 | 68.40 | 67.38 | 68.12 | 47,024 | +1.16(+1.73%) |
Dec 29, 2017 | 66.96 | 66.96 | 66.96 | 0 | +0.28(+0.42%) | |
Dec 28, 2017 | 66.18 | 66.92 | 66.01 | 66.69 | 25,958 | +0.60(+0.91%) |
Dec 27, 2017 | 66.27 | 67.38 | 65.90 | 66.08 | 28,805 | -0.09(-0.14%) |
Dec 26, 2017 | 66.22 | 66.55 | 65.94 | 66.18 | 22,579 | +0.14(+0.21%) |
Dec 22, 2017 | 65.48 | 66.36 | 65.13 | 66.04 | 33,540 | +0.51(+0.78%) |
Dec 21, 2017 | 65.90 | 66.22 | 65.02 | 65.53 | 54,637 | -0.19(-0.28%) |
Dec 20, 2017 | 66.32 | 66.36 | 65.39 | 65.71 | 79,003 | -0.60(-0.91%) |
Dec 19, 2017 | 66.87 | 67.29 | 65.25 | 66.32 | 132,177 | -0.23(-0.35%) |
Dec 18, 2017 | 67.01 | 67.43 | 66.20 | 66.55 | 101,832 | +0.09(+0.14%) |
Dec 15, 2017 | 66.32 | 67.38 | 66.22 | 66.45 | 246,463 | +0.23(+0.35%) |
Dec 14, 2017 | 66.87 | 67.01 | 65.57 | 66.22 | 62,709 | -0.56(-0.83%) |
Dec 13, 2017 | 67.10 | 68.03 | 66.64 | 66.78 | 53,347 | -0.42(-0.62%) |
Dec 12, 2017 | 65.90 | 67.75 | 65.90 | 67.20 | 84,973 | +1.30(+1.97%) |
Dec 11, 2017 | 66.08 | 66.32 | 65.20 | 65.90 | 52,024 | -0.14(-0.21%) |
Dec 08, 2017 | 66.27 | 66.27 | 65.53 | 66.04 | 62,847 | +0.00(+0.00%) |
Dec 07, 2017 | 65.48 | 66.64 | 65.30 | 28,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.48 | 66.50 | 65.39 | 65.53 | 26,310 | +0.00(+0.00%) |
Dec 05, 2017 | 66.50 | 66.50 | 64.97 | 65.53 | 42,142 | -0.79(-1.19%) |
Dec 04, 2017 | 67.57 | 67.57 | 66.32 | 66.32 | 46,805 | -0.42(-0.63%) |