Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.85 | 83.09 | 79.60 | 80.27 | 278,487 | -2.49(-3.00%) |
Feb 27, 2018 | 81.70 | 83.18 | 81.70 | 82.75 | 148,042 | +1.70(+2.09%) |
Feb 26, 2018 | 83.01 | 83.11 | 80.96 | 81.05 | 193,852 | -1.96(-2.36%) |
Feb 23, 2018 | 82.87 | 83.11 | 82.30 | 83.01 | 90,467 | +0.53(+0.64%) |
Feb 22, 2018 | 82.15 | 83.59 | 82.06 | 82.49 | 146,162 | +0.62(+0.76%) |
Feb 21, 2018 | 82.01 | 83.30 | 80.62 | 81.87 | 127,217 | +0.10(+0.12%) |
Feb 20, 2018 | 82.63 | 82.96 | 81.05 | 81.77 | 138,234 | -1.10(-1.33%) |
Feb 16, 2018 | 82.87 | 82.87 | 82.87 | 0 | +1.10(+1.34%) | |
Feb 15, 2018 | 80.43 | 82.25 | 79.96 | 81.77 | 157,553 | +1.67(+2.09%) |
Feb 14, 2018 | 77.23 | 80.19 | 77.09 | 80.10 | 164,209 | +2.48(+3.20%) |
Feb 13, 2018 | 77.47 | 78.04 | 76.56 | 77.61 | 97,209 | -0.05(-0.06%) |
Feb 12, 2018 | 76.90 | 78.19 | 76.23 | 77.66 | 108,815 | +1.00(+1.31%) |
Feb 09, 2018 | 75.42 | 77.09 | 73.79 | 76.66 | 197,311 | +1.91(+2.56%) |
Feb 08, 2018 | 76.90 | 77.14 | 74.56 | 74.75 | 280,741 | -1.91(-2.49%) |
Feb 07, 2018 | 76.80 | 77.38 | 76.23 | 76.66 | 81,926 | -0.05(-0.06%) |
Feb 06, 2018 | 74.27 | 76.99 | 73.84 | 76.71 | 209,919 | +1.10(+1.45%) |
Feb 05, 2018 | 76.42 | 77.23 | 74.94 | 75.61 | 137,168 | -1.19(-1.55%) |
Feb 02, 2018 | 78.81 | 79.24 | 76.56 | 76.80 | 261,134 | -2.53(-3.19%) |
Feb 01, 2018 | 78.28 | 79.33 | 77.61 | 79.33 | 113,973 | +0.91(+1.16%) |
Jan 31, 2018 | 80.10 | 80.24 | 78.14 | 78.43 | 118,275 | -1.29(-1.62%) |
Jan 30, 2018 | 79.81 | 80.82 | 79.62 | 79.72 | 127,391 | -0.43(-0.54%) |
Jan 29, 2018 | 80.19 | 80.58 | 79.48 | 80.15 | 102,612 | -0.24(-0.30%) |
Jan 26, 2018 | 80.34 | 80.48 | 79.05 | 80.39 | 113,610 | +0.10(+0.12%) |
Jan 25, 2018 | 79.29 | 80.53 | 78.86 | 80.29 | 308,974 | +1.43(+1.82%) |
Jan 24, 2018 | 79.29 | 79.57 | 78.38 | 78.86 | 192,878 | -0.33(-0.42%) |
Jan 23, 2018 | 78.62 | 80.15 | 78.43 | 79.19 | 191,640 | +0.62(+0.79%) |
Jan 22, 2018 | 79.05 | 79.11 | 78.14 | 78.57 | 117,280 | -0.53(-0.66%) |
Jan 19, 2018 | 77.52 | 79.48 | 77.52 | 79.10 | 153,985 | +1.48(+1.91%) |
Jan 18, 2018 | 78.33 | 78.43 | 77.47 | 77.61 | 100,368 | -0.67(-0.85%) |
Jan 17, 2018 | 78.09 | 78.38 | 77.57 | 78.28 | 87,131 | +0.67(+0.86%) |
Jan 16, 2018 | 78.14 | 79.57 | 77.57 | 77.61 | 136,200 | -0.48(-0.61%) |
Jan 12, 2018 | 78.09 | 78.09 | 78.09 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 76.56 | 77.61 | 76.56 | 77.57 | 111,732 | +0.76(+1.00%) |
Jan 10, 2018 | 76.80 | 85,654 | -0.43(-0.56%) | |||
Jan 09, 2018 | 77.14 | 77.85 | 76.80 | 77.23 | 113,172 | +0.14(+0.19%) |
Jan 08, 2018 | 76.80 | 77.33 | 76.28 | 77.09 | 86,467 | +0.10(+0.12%) |
Jan 05, 2018 | 77.23 | 77.33 | 76.61 | 76.99 | 77,578 | +0.19(+0.25%) |
Jan 04, 2018 | 75.27 | 77.33 | 75.27 | 76.80 | 137,065 | +2.10(+2.81%) |
Jan 03, 2018 | 73.79 | 74.75 | 73.75 | 74.70 | 124,832 | +0.91(+1.23%) |
Jan 02, 2018 | 75.70 | 75.85 | 73.65 | 73.79 | 275,407 | -1.91(-2.52%) |
Dec 29, 2017 | 75.70 | 75.70 | 75.70 | 0 | -0.14(-0.19%) | |
Dec 28, 2017 | 76.09 | 76.66 | 75.56 | 75.85 | 102,093 | -0.19(-0.25%) |
Dec 27, 2017 | 76.33 | 77.15 | 75.80 | 76.04 | 127,103 | -0.24(-0.31%) |
Dec 26, 2017 | 76.23 | 76.56 | 75.80 | 76.28 | 104,371 | +0.14(+0.19%) |
Dec 22, 2017 | 77.71 | 77.85 | 76.09 | 76.13 | 108,263 | -1.62(-2.09%) |
Dec 21, 2017 | 76.80 | 78.19 | 76.73 | 77.76 | 172,220 | +1.00(+1.31%) |
Dec 20, 2017 | 76.04 | 77.09 | 75.92 | 76.76 | 118,172 | +1.00(+1.32%) |
Dec 19, 2017 | 76.42 | 77.23 | 75.61 | 75.75 | 353,083 | -0.33(-0.44%) |
Dec 18, 2017 | 75.47 | 76.18 | 75.32 | 76.09 | 141,778 | +0.76(+1.01%) |
Dec 15, 2017 | 74.75 | 75.56 | 73.60 | 75.32 | 529,904 | +1.24(+1.68%) |
Dec 14, 2017 | 75.08 | 75.27 | 74.03 | 74.08 | 177,611 | -0.62(-0.83%) |
Dec 13, 2017 | 73.56 | 75.01 | 73.56 | 74.70 | 151,867 | +1.05(+1.43%) |
Dec 12, 2017 | 73.60 | 74.89 | 73.51 | 73.65 | 295,039 | -0.10(-0.13%) |
Dec 11, 2017 | 74.18 | 74.51 | 73.32 | 73.75 | 157,536 | -0.48(-0.64%) |
Dec 08, 2017 | 74.51 | 74.80 | 73.82 | 74.22 | 119,572 | -0.05(-0.06%) |
Dec 07, 2017 | 73.41 | 74.56 | 73.32 | 74.27 | 171,334 | +0.76(+1.04%) |
Dec 06, 2017 | 72.84 | 73.94 | 72.84 | 73.51 | 124,203 | +0.67(+0.92%) |
Dec 05, 2017 | 73.22 | 73.75 | 72.70 | 72.84 | 158,980 | -0.43(-0.59%) |
Dec 04, 2017 | 74.32 | 74.51 | 73.13 | 73.27 | 208,584 | -0.86(-1.16%) |