Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.16 | 79.54 | 78.13 | 78.15 | 960,215 | -0.69(-0.88%) |
Feb 27, 2018 | 80.24 | 81.17 | 78.83 | 78.84 | 1,288,649 | -1.71(-2.12%) |
Feb 26, 2018 | 80.69 | 81.02 | 79.65 | 80.55 | 621,596 | +0.42(+0.53%) |
Feb 23, 2018 | 79.12 | 80.14 | 79.12 | 80.13 | 566,029 | +1.06(+1.34%) |
Feb 22, 2018 | 79.08 | 1,236,891 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.77 | 79.90 | 76.77 | 78.54 | 1,074,270 | +1.67(+2.17%) |
Feb 20, 2018 | 73.72 | 78.31 | 71.83 | 76.87 | 1,969,527 | +2.62(+3.53%) |
Feb 16, 2018 | 74.24 | 74.24 | 74.24 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.84 | 71.94 | 70.49 | 71.69 | 596,290 | +1.35(+1.93%) |
Feb 14, 2018 | 68.51 | 70.61 | 68.45 | 70.33 | 1,613,706 | +1.17(+1.69%) |
Feb 13, 2018 | 68.85 | 69.85 | 68.28 | 69.16 | 501,873 | -0.02(-0.03%) |
Feb 12, 2018 | 68.97 | 70.01 | 68.07 | 69.18 | 814,576 | +0.23(+0.33%) |
Feb 09, 2018 | 68.72 | 69.53 | 67.02 | 68.95 | 1,175,498 | +0.59(+0.86%) |
Feb 08, 2018 | 69.72 | 70.18 | 68.32 | 68.36 | 1,400,984 | -1.50(-2.15%) |
Feb 07, 2018 | 69.48 | 70.66 | 69.22 | 69.86 | 983,060 | -0.01(-0.01%) |
Feb 06, 2018 | 68.06 | 70.48 | 67.24 | 69.87 | 1,909,908 | +0.32(+0.46%) |
Feb 05, 2018 | 69.76 | 70.67 | 68.92 | 69.55 | 1,517,853 | -0.85(-1.21%) |
Feb 02, 2018 | 76.11 | 76.74 | 69.92 | 70.41 | 3,528,933 | -7.54(-9.67%) |
Feb 01, 2018 | 77.32 | 78.71 | 76.75 | 77.95 | 555,257 | +0.21(+0.27%) |
Jan 31, 2018 | 79.42 | 80.08 | 77.51 | 77.74 | 665,550 | -1.31(-1.66%) |
Jan 30, 2018 | 79.64 | 79.68 | 78.96 | 79.05 | 423,146 | -1.37(-1.71%) |
Jan 29, 2018 | 78.96 | 81.33 | 78.96 | 80.42 | 805,626 | +1.53(+1.93%) |
Jan 26, 2018 | 78.99 | 79.34 | 78.20 | 78.90 | 857,928 | -0.07(-0.09%) |
Jan 25, 2018 | 79.99 | 80.13 | 78.49 | 78.96 | 570,914 | -0.39(-0.50%) |
Jan 24, 2018 | 79.74 | 80.03 | 78.94 | 79.36 | 608,798 | +0.02(+0.02%) |
Jan 23, 2018 | 79.36 | 79.58 | 78.82 | 79.34 | 586,354 | +0.20(+0.25%) |
Jan 22, 2018 | 79.33 | 79.50 | 78.75 | 79.14 | 469,637 | -0.29(-0.36%) |
Jan 19, 2018 | 78.65 | 79.45 | 78.23 | 79.42 | 567,074 | +0.92(+1.17%) |
Jan 18, 2018 | 79.44 | 79.61 | 78.28 | 78.50 | 722,496 | -0.84(-1.06%) |
Jan 17, 2018 | 81.06 | 81.39 | 79.09 | 79.35 | 656,065 | -1.42(-1.76%) |
Jan 16, 2018 | 81.73 | 82.68 | 80.61 | 80.77 | 583,643 | -0.96(-1.17%) |
Jan 12, 2018 | 81.73 | 81.73 | 81.73 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.44 | 80.72 | 79.44 | 80.59 | 366,592 | +1.57(+1.99%) |
Jan 10, 2018 | 79.90 | 79.96 | 78.80 | 79.02 | 401,849 | -0.68(-0.85%) |
Jan 09, 2018 | 79.39 | 80.26 | 78.98 | 79.70 | 387,747 | +0.69(+0.87%) |
Jan 08, 2018 | 78.49 | 79.11 | 78.34 | 79.01 | 326,144 | +0.52(+0.66%) |
Jan 05, 2018 | 80.27 | 80.54 | 77.40 | 78.49 | 1,027,974 | -1.48(-1.85%) |
Jan 04, 2018 | 79.65 | 80.58 | 79.43 | 79.97 | 702,315 | +1.06(+1.35%) |
Jan 03, 2018 | 79.25 | 79.66 | 78.32 | 78.91 | 1,074,364 | -0.64(-0.81%) |
Jan 02, 2018 | 78.39 | 79.72 | 77.75 | 79.55 | 792,557 | +1.44(+1.84%) |
Dec 29, 2017 | 78.11 | 78.11 | 78.11 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.28 | 78.37 | 77.31 | 78.19 | 367,589 | +0.13(+0.17%) |
Dec 27, 2017 | 77.80 | 78.65 | 77.73 | 78.05 | 461,895 | +0.56(+0.72%) |
Dec 26, 2017 | 76.52 | 77.72 | 76.52 | 77.50 | 297,899 | +1.11(+1.46%) |
Dec 22, 2017 | 76.31 | 76.56 | 75.67 | 76.38 | 397,518 | -0.22(-0.29%) |
Dec 21, 2017 | 77.04 | 77.52 | 76.42 | 76.60 | 400,456 | -0.51(-0.66%) |
Dec 20, 2017 | 76.06 | 77.81 | 75.78 | 77.11 | 912,133 | +1.42(+1.88%) |
Dec 19, 2017 | 74.92 | 76.00 | 74.64 | 75.69 | 515,633 | +0.82(+1.10%) |
Dec 18, 2017 | 74.02 | 75.97 | 74.02 | 74.87 | 559,736 | +1.32(+1.80%) |
Dec 15, 2017 | 73.83 | 75.02 | 73.45 | 73.54 | 1,163,101 | -0.19(-0.26%) |
Dec 14, 2017 | 75.16 | 75.50 | 73.64 | 73.74 | 377,256 | -1.13(-1.51%) |
Dec 13, 2017 | 74.40 | 75.06 | 73.58 | 74.87 | 738,748 | +1.27(+1.72%) |
Dec 12, 2017 | 74.12 | 74.40 | 73.41 | 73.60 | 578,452 | -0.55(-0.74%) |
Dec 11, 2017 | 73.39 | 74.37 | 73.22 | 74.15 | 968,273 | +1.03(+1.40%) |
Dec 08, 2017 | 73.04 | 73.84 | 72.90 | 73.12 | 480,960 | +0.73(+1.01%) |
Dec 07, 2017 | 71.62 | 73.18 | 71.62 | 72.39 | 472,274 | +0.59(+0.81%) |
Dec 06, 2017 | 73.55 | 73.94 | 71.79 | 71.81 | 610,809 | -1.99(-2.69%) |
Dec 05, 2017 | 74.49 | 74.70 | 73.54 | 73.79 | 696,312 | -0.64(-0.86%) |
Dec 04, 2017 | 73.87 | 74.57 | 73.49 | 74.44 | 611,805 | +1.25(+1.70%) |