Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 70.21 | 70.27 | 69.14 | 69.14 | 126,260 | -0.77(-1.10%) |
Feb 27, 2018 | 70.07 | 71.19 | 69.91 | 69.91 | 81,660 | -0.22(-0.32%) |
Feb 26, 2018 | 68.91 | 70.17 | 68.87 | 70.13 | 195,765 | +1.65(+2.41%) |
Feb 23, 2018 | 68.03 | 68.49 | 67.54 | 68.48 | 146,543 | +0.93(+1.38%) |
Feb 22, 2018 | 67.37 | 67.55 | 402,018 | -0.05(-0.07%) | ||
Feb 21, 2018 | 68.38 | 68.77 | 67.56 | 67.60 | 246,134 | -0.47(-0.68%) |
Feb 20, 2018 | 66.43 | 68.49 | 66.43 | 68.06 | 102,087 | +1.36(+2.04%) |
Feb 16, 2018 | 66.71 | 66.71 | 66.71 | 0 | -0.50(-0.75%) | |
Feb 15, 2018 | 66.78 | 67.25 | 65.75 | 67.21 | 228,686 | +0.78(+1.17%) |
Feb 14, 2018 | 64.97 | 66.62 | 64.97 | 66.43 | 81,698 | +0.86(+1.32%) |
Feb 13, 2018 | 65.02 | 65.58 | 64.86 | 65.57 | 82,877 | +0.19(+0.30%) |
Feb 12, 2018 | 64.94 | 65.79 | 64.44 | 65.38 | 196,703 | +1.01(+1.57%) |
Feb 09, 2018 | 64.02 | 64.80 | 62.01 | 64.37 | 651,492 | +1.45(+2.30%) |
Feb 08, 2018 | 65.50 | 65.64 | 62.92 | 62.92 | 486,466 | -2.28(-3.50%) |
Feb 07, 2018 | 66.49 | 66.69 | 65.20 | 65.20 | 175,854 | -2.10(-3.12%) |
Feb 06, 2018 | 64.13 | 67.45 | 64.00 | 67.30 | 296,011 | +0.92(+1.39%) |
Feb 05, 2018 | 67.72 | 68.60 | 65.30 | 66.38 | 373,406 | -2.11(-3.08%) |
Feb 02, 2018 | 69.92 | 70.20 | 68.48 | 68.48 | 166,146 | -2.80(-3.93%) |
Feb 01, 2018 | 70.79 | 72.10 | 70.79 | 71.29 | 224,142 | +0.05(+0.07%) |
Jan 31, 2018 | 71.92 | 72.09 | 70.96 | 71.24 | 157,475 | +0.13(+0.18%) |
Jan 30, 2018 | 71.28 | 71.35 | 70.90 | 71.11 | 115,486 | -1.42(-1.95%) |
Jan 29, 2018 | 72.20 | 73.01 | 71.59 | 72.53 | 179,009 | +0.09(+0.12%) |
Jan 26, 2018 | 71.54 | 72.44 | 70.99 | 72.44 | 120,417 | +1.94(+2.75%) |
Jan 25, 2018 | 72.15 | 72.16 | 70.46 | 70.50 | 85,654 | -0.99(-1.38%) |
Jan 24, 2018 | 72.65 | 72.78 | 70.93 | 71.49 | 142,030 | -1.46(-2.00%) |
Jan 23, 2018 | 73.21 | 73.34 | 72.40 | 72.95 | 87,931 | +0.04(+0.05%) |
Jan 22, 2018 | 72.63 | 72.91 | 72.44 | 72.91 | 58,552 | +0.33(+0.45%) |
Jan 19, 2018 | 73.14 | 73.20 | 72.41 | 72.58 | 58,688 | -0.29(-0.40%) |
Jan 18, 2018 | 72.91 | 73.51 | 72.68 | 72.87 | 54,709 | -0.24(-0.33%) |
Jan 17, 2018 | 72.36 | 73.23 | 72.29 | 73.11 | 218,131 | +1.10(+1.52%) |
Jan 16, 2018 | 73.33 | 73.41 | 71.70 | 72.01 | 117,413 | -0.82(-1.12%) |
Jan 12, 2018 | 72.83 | 72.83 | 72.83 | 0 | +0.72(+1.00%) | |
Jan 11, 2018 | 71.02 | 72.16 | 70.82 | 72.11 | 267,745 | +1.43(+2.02%) |
Jan 10, 2018 | 70.69 | 125,366 | -0.80(-1.11%) | |||
Jan 09, 2018 | 72.46 | 72.46 | 71.46 | 71.48 | 358,676 | -0.87(-1.21%) |
Jan 08, 2018 | 71.72 | 72.42 | 71.22 | 72.35 | 68,730 | +0.63(+0.88%) |
Jan 05, 2018 | 71.87 | 72.11 | 71.55 | 71.72 | 53,203 | +0.23(+0.33%) |
Jan 04, 2018 | 71.52 | 71.73 | 70.91 | 71.49 | 75,760 | +0.50(+0.71%) |
Jan 03, 2018 | 70.22 | 71.08 | 70.22 | 70.99 | 59,711 | +1.06(+1.51%) |
Jan 02, 2018 | 68.23 | 69.93 | 68.00 | 69.93 | 101,048 | +2.17(+3.21%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | -0.67(-0.98%) | |
Dec 28, 2017 | 68.72 | 68.72 | 68.28 | 68.42 | 57,785 | +0.05(+0.07%) |
Dec 27, 2017 | 68.18 | 68.71 | 68.12 | 68.38 | 53,444 | +0.23(+0.34%) |
Dec 26, 2017 | 68.05 | 68.19 | 67.46 | 68.14 | 27,419 | -0.59(-0.86%) |
Dec 22, 2017 | 69.01 | 69.01 | 68.65 | 68.73 | 31,819 | -0.43(-0.62%) |
Dec 21, 2017 | 69.62 | 69.62 | 69.07 | 69.16 | 57,084 | -0.26(-0.38%) |
Dec 20, 2017 | 69.82 | 69.85 | 69.06 | 69.42 | 45,719 | +0.26(+0.38%) |
Dec 19, 2017 | 69.59 | 69.91 | 68.88 | 69.16 | 56,953 | -0.61(-0.88%) |
Dec 18, 2017 | 68.75 | 69.82 | 68.75 | 69.77 | 250,874 | +1.58(+2.32%) |
Dec 15, 2017 | 67.33 | 68.44 | 67.23 | 68.19 | 171,233 | +1.00(+1.48%) |
Dec 14, 2017 | 67.33 | 67.69 | 67.05 | 67.19 | 52,772 | -0.04(-0.06%) |
Dec 13, 2017 | 67.47 | 67.90 | 67.23 | 67.23 | 174,818 | +0.07(+0.10%) |
Dec 12, 2017 | 67.48 | 67.63 | 67.12 | 67.16 | 49,978 | -0.32(-0.47%) |
Dec 11, 2017 | 67.42 | 67.92 | 67.11 | 67.48 | 292,918 | +0.31(+0.46%) |
Dec 08, 2017 | 67.94 | 68.14 | 67.13 | 67.17 | 77,352 | -0.02(-0.03%) |
Dec 07, 2017 | 66.79 | 67.39 | 66.49 | 67.19 | 91,659 | +0.88(+1.33%) |
Dec 06, 2017 | 65.86 | 66.58 | 65.71 | 66.31 | 118,915 | -0.06(-0.09%) |
Dec 05, 2017 | 66.25 | 67.41 | 65.73 | 66.37 | 127,651 | -0.10(-0.15%) |
Dec 04, 2017 | 68.92 | 68.92 | 66.22 | 66.47 | 287,356 | -1.75(-2.57%) |