Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.99 | 68.03 | 64.78 | 64.85 | 321,640 | -3.13(-4.60%) |
Feb 27, 2018 | 70.95 | 71.65 | 67.89 | 67.98 | 250,197 | -2.83(-3.99%) |
Feb 26, 2018 | 71.46 | 71.46 | 70.04 | 70.80 | 222,968 | -0.21(-0.29%) |
Feb 23, 2018 | 70.97 | 71.28 | 69.62 | 71.01 | 141,044 | +0.52(+0.73%) |
Feb 22, 2018 | 70.49 | 205,461 | +0.43(+0.62%) | |||
Feb 21, 2018 | 70.36 | 72.73 | 69.95 | 70.06 | 210,655 | +0.05(+0.07%) |
Feb 20, 2018 | 71.03 | 72.78 | 69.88 | 70.02 | 201,969 | -1.42(-1.98%) |
Feb 16, 2018 | 71.43 | 71.43 | 71.43 | 0 | -0.14(-0.20%) | |
Feb 15, 2018 | 73.01 | 73.01 | 70.69 | 71.57 | 175,415 | -0.27(-0.38%) |
Feb 14, 2018 | 70.03 | 72.31 | 69.47 | 71.85 | 214,445 | +1.25(+1.77%) |
Feb 13, 2018 | 72.95 | 73.06 | 69.60 | 70.60 | 270,369 | -2.46(-3.37%) |
Feb 12, 2018 | 72.87 | 74.25 | 70.64 | 73.06 | 274,336 | +0.66(+0.91%) |
Feb 09, 2018 | 71.70 | 73.23 | 69.52 | 72.40 | 432,880 | +1.96(+2.79%) |
Feb 08, 2018 | 70.39 | 74.31 | 70.30 | 70.44 | 741,262 | +2.06(+3.01%) |
Feb 07, 2018 | 66.78 | 70.07 | 66.32 | 68.38 | 645,448 | +1.36(+2.03%) |
Feb 06, 2018 | 62.20 | 67.19 | 61.65 | 67.02 | 356,322 | +3.17(+4.97%) |
Feb 05, 2018 | 67.25 | 68.03 | 63.54 | 63.85 | 291,079 | -3.91(-5.78%) |
Feb 02, 2018 | 71.96 | 71.96 | 67.62 | 67.76 | 275,362 | -4.60(-6.36%) |
Feb 01, 2018 | 73.34 | 73.34 | 71.00 | 72.36 | 231,170 | -1.28(-1.73%) |
Jan 31, 2018 | 74.95 | 75.29 | 72.41 | 73.64 | 265,435 | -0.83(-1.11%) |
Jan 30, 2018 | 74.73 | 75.04 | 73.57 | 74.46 | 192,213 | -0.34(-0.45%) |
Jan 29, 2018 | 75.09 | 76.02 | 74.61 | 74.80 | 123,722 | -0.56(-0.75%) |
Jan 26, 2018 | 74.64 | 75.67 | 74.01 | 75.37 | 110,202 | +0.99(+1.33%) |
Jan 25, 2018 | 75.00 | 75.22 | 73.46 | 74.38 | 97,711 | -0.14(-0.19%) |
Jan 24, 2018 | 74.44 | 75.20 | 73.43 | 74.52 | 157,004 | +0.33(+0.44%) |
Jan 23, 2018 | 75.52 | 76.17 | 72.99 | 74.19 | 194,435 | -1.69(-2.23%) |
Jan 22, 2018 | 74.62 | 75.88 | 74.47 | 75.88 | 126,745 | +1.28(+1.71%) |
Jan 19, 2018 | 73.54 | 75.14 | 72.66 | 74.61 | 131,791 | +1.33(+1.82%) |
Jan 18, 2018 | 73.70 | 74.32 | 72.77 | 73.27 | 156,403 | -0.56(-0.76%) |
Jan 17, 2018 | 75.09 | 75.09 | 73.43 | 73.84 | 152,382 | -0.96(-1.28%) |
Jan 16, 2018 | 78.29 | 78.82 | 74.36 | 74.79 | 220,379 | -2.62(-3.38%) |
Jan 12, 2018 | 77.41 | 77.41 | 77.41 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.66 | 76.12 | 73.37 | 75.66 | 199,629 | +2.06(+2.79%) |
Jan 10, 2018 | 74.52 | 75.48 | 73.54 | 73.60 | 237,008 | -1.04(-1.40%) |
Jan 09, 2018 | 74.24 | 75.48 | 72.65 | 74.64 | 301,618 | +0.90(+1.22%) |
Jan 08, 2018 | 72.09 | 74.03 | 71.76 | 73.74 | 195,939 | +2.03(+2.83%) |
Jan 05, 2018 | 68.90 | 72.01 | 68.81 | 71.71 | 308,799 | +2.97(+4.31%) |
Jan 04, 2018 | 68.06 | 69.46 | 66.93 | 68.75 | 352,521 | +0.83(+1.22%) |
Jan 03, 2018 | 67.82 | 68.15 | 66.68 | 67.92 | 206,483 | -0.14(-0.21%) |
Jan 02, 2018 | 66.78 | 68.30 | 66.78 | 68.06 | 340,004 | +1.45(+2.17%) |
Dec 29, 2017 | 66.62 | 66.62 | 66.62 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.49 | 69.18 | 67.66 | 68.34 | 187,585 | -0.21(-0.30%) |
Dec 27, 2017 | 70.02 | 70.55 | 68.34 | 68.55 | 646,267 | -1.61(-2.30%) |
Dec 26, 2017 | 69.77 | 70.52 | 69.14 | 70.17 | 205,463 | -0.08(-0.12%) |
Dec 22, 2017 | 70.87 | 70.87 | 69.07 | 70.25 | 149,602 | -0.68(-0.95%) |
Dec 21, 2017 | 71.43 | 71.84 | 70.46 | 70.93 | 181,604 | -0.59(-0.83%) |
Dec 20, 2017 | 71.24 | 71.99 | 70.78 | 71.52 | 131,401 | +0.62(+0.87%) |
Dec 19, 2017 | 73.53 | 73.53 | 70.68 | 70.90 | 157,372 | -2.34(-3.19%) |
Dec 18, 2017 | 72.18 | 74.48 | 72.18 | 73.23 | 256,357 | +1.78(+2.50%) |
Dec 15, 2017 | 70.25 | 72.29 | 70.16 | 71.45 | 414,031 | +1.27(+1.81%) |
Dec 14, 2017 | 73.61 | 73.84 | 69.51 | 70.18 | 246,664 | -3.06(-4.18%) |
Dec 13, 2017 | 73.74 | 73.82 | 72.37 | 73.24 | 180,204 | -0.33(-0.45%) |
Dec 12, 2017 | 75.68 | 75.85 | 73.53 | 73.57 | 159,383 | -2.11(-2.79%) |
Dec 11, 2017 | 76.02 | 76.06 | 75.07 | 75.68 | 87,852 | -0.42(-0.56%) |
Dec 08, 2017 | 75.68 | 76.56 | 74.47 | 76.11 | 120,032 | +0.00(+0.00%) |
Dec 07, 2017 | 74.83 | 76.11 | 74.83 | 103,532 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.28 | 76.28 | 74.61 | 74.74 | 169,089 | -1.29(-1.69%) |
Dec 05, 2017 | 77.67 | 77.67 | 75.95 | 76.02 | 259,961 | -1.41(-1.82%) |
Dec 04, 2017 | 76.97 | 77.64 | 76.66 | 77.43 | 238,295 | +1.38(+1.81%) |