Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.01 | 68.00 | 66.69 | 66.85 | 543,899 | +0.30(+0.45%) |
Feb 27, 2018 | 66.59 | 67.99 | 66.12 | 66.55 | 574,052 | -0.25(-0.37%) |
Feb 26, 2018 | 67.61 | 67.76 | 66.27 | 66.80 | 975,648 | -0.70(-1.04%) |
Feb 23, 2018 | 67.37 | 67.86 | 66.43 | 67.50 | 642,090 | +0.13(+0.19%) |
Feb 22, 2018 | 67.37 | 1,113,780 | +0.94(+1.42%) | |||
Feb 21, 2018 | 65.82 | 68.38 | 65.27 | 66.43 | 934,316 | +1.02(+1.56%) |
Feb 20, 2018 | 66.40 | 66.89 | 64.97 | 65.41 | 1,128,760 | -1.51(-2.26%) |
Feb 16, 2018 | 66.92 | 66.92 | 66.92 | 0 | +2.40(+3.72%) | |
Feb 15, 2018 | 65.18 | 65.84 | 63.75 | 64.52 | 871,410 | -0.44(-0.68%) |
Feb 14, 2018 | 64.19 | 65.77 | 63.87 | 64.96 | 648,772 | +0.61(+0.95%) |
Feb 13, 2018 | 64.64 | 64.88 | 62.01 | 64.35 | 884,150 | -0.32(-0.49%) |
Feb 12, 2018 | 64.26 | 65.20 | 62.46 | 64.67 | 1,027,401 | +1.00(+1.57%) |
Feb 09, 2018 | 63.10 | 64.28 | 60.85 | 63.67 | 1,531,006 | +1.15(+1.84%) |
Feb 08, 2018 | 64.40 | 65.07 | 62.52 | 62.52 | 1,085,212 | -1.73(-2.69%) |
Feb 07, 2018 | 63.65 | 65.26 | 63.25 | 64.25 | 809,804 | +0.61(+0.96%) |
Feb 06, 2018 | 60.45 | 64.00 | 60.03 | 63.64 | 1,184,516 | +1.23(+1.97%) |
Feb 05, 2018 | 61.95 | 63.43 | 60.54 | 62.41 | 1,245,896 | -0.53(-0.84%) |
Feb 02, 2018 | 64.19 | 64.77 | 62.78 | 62.94 | 1,459,437 | -2.03(-3.12%) |
Feb 01, 2018 | 64.78 | 65.60 | 63.62 | 64.97 | 704,473 | +0.04(+0.06%) |
Jan 31, 2018 | 66.84 | 67.26 | 64.09 | 64.93 | 1,042,685 | -0.45(-0.69%) |
Jan 30, 2018 | 65.29 | 66.26 | 65.07 | 65.38 | 737,973 | -0.56(-0.85%) |
Jan 29, 2018 | 66.99 | 67.01 | 64.92 | 65.94 | 1,092,099 | -1.05(-1.57%) |
Jan 26, 2018 | 67.45 | 67.85 | 66.52 | 66.99 | 989,190 | -0.28(-0.42%) |
Jan 25, 2018 | 67.05 | 67.67 | 65.51 | 67.27 | 909,407 | +0.53(+0.79%) |
Jan 24, 2018 | 66.84 | 67.86 | 65.91 | 66.74 | 852,881 | -0.41(-0.61%) |
Jan 23, 2018 | 66.80 | 67.31 | 66.05 | 67.15 | 847,702 | +0.39(+0.58%) |
Jan 22, 2018 | 67.73 | 68.00 | 66.06 | 66.76 | 910,892 | -0.76(-1.13%) |
Jan 19, 2018 | 66.79 | 67.91 | 66.58 | 67.52 | 677,718 | +0.73(+1.09%) |
Jan 18, 2018 | 66.73 | 67.54 | 66.10 | 66.79 | 668,832 | -0.01(-0.01%) |
Jan 17, 2018 | 66.80 | 67.44 | 66.51 | 66.80 | 727,375 | +0.03(+0.04%) |
Jan 16, 2018 | 67.71 | 68.41 | 66.58 | 66.77 | 796,268 | -0.16(-0.24%) |
Jan 12, 2018 | 66.93 | 66.93 | 66.93 | 0 | -1.19(-1.75%) | |
Jan 11, 2018 | 66.15 | 69.03 | 65.86 | 68.12 | 1,370,866 | +2.36(+3.59%) |
Jan 10, 2018 | 64.73 | 65.76 | 1,265,309 | -2.14(-3.15%) | ||
Jan 09, 2018 | 67.00 | 68.28 | 65.41 | 67.90 | 1,209,629 | +0.95(+1.42%) |
Jan 08, 2018 | 70.15 | 70.34 | 65.10 | 66.95 | 3,339,229 | -5.42(-7.49%) |
Jan 05, 2018 | 72.79 | 73.52 | 71.92 | 72.37 | 1,272,518 | -0.27(-0.37%) |
Jan 04, 2018 | 71.19 | 73.05 | 70.59 | 72.64 | 1,438,832 | +1.84(+2.60%) |
Jan 03, 2018 | 70.68 | 71.79 | 68.73 | 70.80 | 1,877,460 | +1.64(+2.37%) |
Jan 02, 2018 | 66.66 | 69.75 | 66.32 | 69.16 | 1,226,369 | +2.84(+4.28%) |
Dec 29, 2017 | 66.32 | 66.32 | 66.32 | 0 | -1.71(-2.51%) | |
Dec 28, 2017 | 68.10 | 68.20 | 67.50 | 68.03 | 441,047 | +0.19(+0.28%) |
Dec 27, 2017 | 67.84 | 68.45 | 67.04 | 67.84 | 699,238 | +0.37(+0.55%) |
Dec 26, 2017 | 65.50 | 68.98 | 65.50 | 67.47 | 1,461,245 | +1.99(+3.04%) |
Dec 22, 2017 | 66.14 | 66.17 | 64.92 | 65.48 | 896,139 | -0.52(-0.79%) |
Dec 21, 2017 | 65.82 | 66.52 | 65.20 | 66.00 | 727,170 | +0.14(+0.21%) |
Dec 20, 2017 | 67.23 | 67.97 | 65.85 | 65.86 | 517,573 | -1.01(-1.51%) |
Dec 19, 2017 | 68.22 | 68.89 | 66.39 | 66.87 | 1,018,611 | -1.42(-2.08%) |
Dec 18, 2017 | 67.70 | 68.77 | 67.26 | 68.29 | 909,926 | +1.57(+2.35%) |
Dec 15, 2017 | 65.55 | 67.20 | 65.51 | 66.72 | 1,128,799 | +1.17(+1.78%) |
Dec 14, 2017 | 67.04 | 67.57 | 65.03 | 65.55 | 1,063,622 | -1.49(-2.22%) |
Dec 13, 2017 | 65.93 | 67.20 | 65.93 | 67.04 | 928,707 | +0.93(+1.41%) |
Dec 12, 2017 | 65.31 | 66.36 | 64.82 | 66.11 | 1,299,665 | +0.96(+1.47%) |
Dec 11, 2017 | 66.85 | 67.22 | 64.48 | 65.15 | 1,577,896 | -1.97(-2.94%) |
Dec 08, 2017 | 67.00 | 67.53 | 65.89 | 67.12 | 985,375 | +0.12(+0.18%) |
Dec 07, 2017 | 65.72 | 67.10 | 65.64 | 67.00 | 1,342,850 | +1.47(+2.24%) |
Dec 06, 2017 | 64.37 | 66.00 | 63.81 | 65.53 | 1,375,492 | +1.39(+2.17%) |
Dec 05, 2017 | 65.43 | 65.43 | 63.25 | 64.14 | 1,304,677 | -0.86(-1.32%) |
Dec 04, 2017 | 62.39 | 65.48 | 62.35 | 65.00 | 1,727,025 | +3.49(+5.67%) |