Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.05 | 76.39 | 74.22 | 74.27 | 221,324 | -1.33(-1.75%) |
Feb 27, 2018 | 77.83 | 78.51 | 75.50 | 75.59 | 312,619 | -2.46(-3.15%) |
Feb 26, 2018 | 77.30 | 78.49 | 76.60 | 78.05 | 195,465 | +1.05(+1.36%) |
Feb 23, 2018 | 76.66 | 77.03 | 75.27 | 77.00 | 143,307 | +0.97(+1.27%) |
Feb 22, 2018 | 76.04 | 211,245 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.83 | 75.51 | 71.63 | 73.92 | 326,630 | +3.49(+4.96%) |
Feb 20, 2018 | 71.23 | 72.54 | 70.32 | 70.43 | 143,258 | -1.05(-1.47%) |
Feb 16, 2018 | 71.48 | 71.48 | 71.48 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.26 | 71.72 | 70.43 | 71.62 | 81,381 | +0.92(+1.30%) |
Feb 14, 2018 | 68.85 | 70.92 | 68.77 | 70.70 | 233,402 | +1.56(+2.25%) |
Feb 13, 2018 | 67.70 | 69.71 | 67.70 | 69.15 | 310,072 | +1.11(+1.62%) |
Feb 12, 2018 | 67.47 | 68.74 | 67.05 | 68.04 | 129,286 | +0.83(+1.23%) |
Feb 09, 2018 | 67.30 | 67.74 | 65.52 | 67.22 | 134,080 | +0.50(+0.76%) |
Feb 08, 2018 | 68.53 | 68.53 | 66.71 | 66.71 | 225,912 | -1.74(-2.54%) |
Feb 07, 2018 | 67.05 | 68.66 | 67.05 | 68.45 | 324,838 | +0.89(+1.32%) |
Feb 06, 2018 | 68.89 | 70.06 | 66.93 | 67.56 | 248,032 | -3.03(-4.30%) |
Feb 05, 2018 | 71.49 | 72.23 | 69.96 | 70.60 | 188,385 | -1.71(-2.36%) |
Feb 02, 2018 | 72.32 | 72.86 | 71.92 | 72.30 | 138,719 | -0.47(-0.64%) |
Feb 01, 2018 | 71.57 | 72.78 | 71.35 | 72.77 | 131,021 | +0.98(+1.37%) |
Jan 31, 2018 | 72.57 | 73.82 | 71.41 | 71.79 | 374,357 | -0.29(-0.41%) |
Jan 30, 2018 | 72.33 | 73.24 | 71.52 | 72.08 | 137,016 | -1.12(-1.53%) |
Jan 29, 2018 | 73.66 | 74.09 | 73.16 | 73.20 | 191,669 | -0.47(-0.63%) |
Jan 26, 2018 | 73.09 | 73.95 | 72.74 | 73.67 | 314,659 | +0.64(+0.88%) |
Jan 25, 2018 | 73.27 | 73.37 | 72.35 | 73.03 | 274,468 | +0.02(+0.03%) |
Jan 24, 2018 | 74.34 | 74.48 | 72.83 | 73.01 | 120,653 | -0.89(-1.20%) |
Jan 23, 2018 | 73.25 | 74.03 | 72.83 | 73.90 | 103,363 | +0.35(+0.47%) |
Jan 22, 2018 | 73.43 | 73.59 | 72.63 | 73.55 | 97,481 | -0.36(-0.48%) |
Jan 19, 2018 | 72.78 | 73.93 | 72.59 | 73.91 | 125,895 | +0.92(+1.26%) |
Jan 18, 2018 | 73.98 | 74.45 | 72.95 | 72.99 | 167,637 | -1.16(-1.56%) |
Jan 17, 2018 | 73.48 | 74.64 | 72.54 | 74.15 | 146,047 | +1.04(+1.42%) |
Jan 16, 2018 | 73.87 | 75.04 | 73.10 | 73.11 | 105,647 | -0.28(-0.37%) |
Jan 12, 2018 | 73.38 | 73.38 | 73.38 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.50 | 74.64 | 72.42 | 73.70 | 332,070 | +1.41(+1.95%) |
Jan 10, 2018 | 71.51 | 72.55 | 71.15 | 72.28 | 279,207 | +0.66(+0.92%) |
Jan 09, 2018 | 72.59 | 73.07 | 71.45 | 71.62 | 213,666 | -1.01(-1.39%) |
Jan 08, 2018 | 71.88 | 73.05 | 71.35 | 72.63 | 252,320 | +0.61(+0.84%) |
Jan 05, 2018 | 72.17 | 72.49 | 71.40 | 72.03 | 139,586 | -0.04(-0.05%) |
Jan 04, 2018 | 72.33 | 72.90 | 71.95 | 72.06 | 135,133 | +0.06(+0.08%) |
Jan 03, 2018 | 72.36 | 72.83 | 71.42 | 72.01 | 93,104 | -0.29(-0.41%) |
Jan 02, 2018 | 71.46 | 72.57 | 71.46 | 72.30 | 158,430 | +1.24(+1.74%) |
Dec 29, 2017 | 71.07 | 71.07 | 71.07 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.12 | 72.12 | 71.39 | 72.04 | 83,599 | +0.00(+0.00%) |
Dec 27, 2017 | 72.01 | 72.91 | 71.45 | 72.04 | 88,510 | +0.01(+0.01%) |
Dec 26, 2017 | 72.70 | 73.18 | 71.87 | 72.03 | 72,567 | -0.74(-1.02%) |
Dec 22, 2017 | 73.37 | 73.48 | 72.56 | 72.77 | 147,157 | -0.74(-1.01%) |
Dec 21, 2017 | 72.86 | 73.92 | 72.86 | 73.51 | 103,051 | +0.65(+0.89%) |
Dec 20, 2017 | 73.46 | 74.32 | 72.72 | 72.86 | 114,660 | -0.17(-0.24%) |
Dec 19, 2017 | 74.05 | 75.12 | 72.92 | 73.04 | 123,119 | -0.93(-1.25%) |
Dec 18, 2017 | 73.24 | 74.20 | 73.20 | 73.96 | 136,943 | +1.55(+2.14%) |
Dec 15, 2017 | 71.54 | 73.59 | 71.47 | 72.41 | 622,942 | +1.38(+1.95%) |
Dec 14, 2017 | 72.42 | 73.04 | 70.81 | 71.03 | 206,172 | -1.15(-1.59%) |
Dec 13, 2017 | 71.54 | 73.07 | 71.54 | 72.17 | 148,463 | +0.47(+0.65%) |
Dec 12, 2017 | 72.42 | 72.92 | 71.63 | 71.71 | 220,216 | -0.72(-0.99%) |
Dec 11, 2017 | 73.80 | 73.80 | 71.84 | 72.42 | 267,312 | -1.50(-2.03%) |
Dec 08, 2017 | 75.59 | 76.01 | 73.90 | 73.93 | 144,677 | +0.00(+0.00%) |
Dec 07, 2017 | 75.02 | 75.94 | 74.64 | 206,186 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.08 | 75.68 | 74.72 | 75.08 | 83,259 | +0.06(+0.07%) |
Dec 05, 2017 | 76.59 | 76.62 | 75.03 | 75.03 | 126,270 | -1.04(-1.36%) |
Dec 04, 2017 | 77.81 | 77.81 | 75.92 | 76.06 | 265,893 | -0.69(-0.90%) |