Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.34 | 80.54 | 77.34 | 80.50 | 20,459 | +2.85(+3.67%) |
Feb 27, 2018 | 75.84 | 77.65 | 75.22 | 77.65 | 14,361 | +1.93(+2.54%) |
Feb 26, 2018 | 76.38 | 76.80 | 75.61 | 75.72 | 10,187 | -1.16(-1.50%) |
Feb 23, 2018 | 79.34 | 80.53 | 76.80 | 76.88 | 15,029 | -3.35(-4.18%) |
Feb 22, 2018 | 80.46 | 80.23 | 21,703 | +0.92(+1.17%) | ||
Feb 21, 2018 | 78.03 | 79.30 | 76.03 | 79.30 | 12,394 | +0.39(+0.49%) |
Feb 20, 2018 | 78.19 | 79.46 | 76.88 | 78.92 | 19,302 | +1.45(+1.87%) |
Feb 16, 2018 | 77.47 | 77.47 | 77.47 | 0 | +0.59(+0.77%) | |
Feb 15, 2018 | 77.03 | 78.76 | 76.57 | 76.88 | 28,181 | -1.58(-2.01%) |
Feb 14, 2018 | 83.31 | 83.31 | 77.61 | 78.46 | 26,481 | -3.20(-3.92%) |
Feb 13, 2018 | 82.42 | 83.96 | 81.27 | 81.65 | 11,189 | -0.31(-0.38%) |
Feb 12, 2018 | 82.69 | 84.16 | 80.30 | 81.96 | 38,400 | -2.62(-3.10%) |
Feb 09, 2018 | 84.27 | 92.05 | 83.27 | 84.58 | 93,754 | -1.35(-1.57%) |
Feb 08, 2018 | 79.23 | 85.93 | 78.49 | 85.93 | 34,121 | +6.73(+8.50%) |
Feb 07, 2018 | 80.27 | 80.81 | 77.15 | 79.20 | 17,436 | -0.18(-0.23%) |
Feb 06, 2018 | 85.70 | 79.11 | 79.38 | 46,401 | -0.73(-0.91%) | |
Feb 05, 2018 | 77.11 | 82.42 | 76.22 | 80.11 | 37,976 | +4.01(+5.26%) |
Feb 02, 2018 | 74.95 | 76.14 | 74.14 | 76.11 | 30,899 | +2.50(+3.40%) |
Feb 01, 2018 | 73.99 | 74.45 | 72.80 | 73.60 | 12,078 | +0.08(+0.10%) |
Jan 31, 2018 | 71.37 | 73.93 | 70.06 | 73.53 | 19,090 | +2.62(+3.69%) |
Jan 30, 2018 | 70.91 | 70.91 | 69.64 | 70.91 | 47,178 | +2.66(+3.89%) |
Jan 29, 2018 | 68.98 | 68.98 | 67.48 | 68.25 | 11,094 | -0.62(-0.89%) |
Jan 26, 2018 | 69.71 | 69.94 | 68.44 | 68.86 | 10,210 | -1.50(-2.14%) |
Jan 25, 2018 | 70.29 | 70.83 | 70.14 | 70.37 | 6,133 | -1.00(-1.40%) |
Jan 24, 2018 | 69.94 | 72.56 | 69.60 | 71.37 | 15,748 | +1.12(+1.59%) |
Jan 23, 2018 | 71.83 | 71.83 | 69.60 | 70.25 | 19,928 | -1.58(-2.20%) |
Jan 22, 2018 | 75.22 | 75.45 | 71.79 | 71.83 | 31,121 | -4.97(-6.47%) |
Jan 19, 2018 | 77.18 | 77.49 | 76.61 | 76.80 | 8,642 | -0.96(-1.24%) |
Jan 18, 2018 | 77.53 | 78.82 | 77.53 | 77.76 | 9,518 | +0.23(+0.30%) |
Jan 17, 2018 | 76.92 | 78.38 | 76.79 | 77.53 | 4,866 | -1.16(-1.47%) |
Jan 16, 2018 | 76.07 | 78.94 | 75.10 | 78.69 | 12,087 | +1.89(+2.46%) |
Jan 12, 2018 | 76.80 | 76.80 | 76.80 | 0 | -1.00(-1.29%) | |
Jan 11, 2018 | 78.34 | 78.80 | 77.53 | 77.80 | 1,647 | -0.27(-0.35%) |
Jan 10, 2018 | 77.99 | 78.07 | 8,464 | -0.85(-1.07%) | ||
Jan 09, 2018 | 81.42 | 81.42 | 78.41 | 78.92 | 7,604 | -3.20(-3.89%) |
Jan 08, 2018 | 79.46 | 83.08 | 79.46 | 82.11 | 11,110 | +2.27(+2.85%) |
Jan 05, 2018 | 79.61 | 80.61 | 79.61 | 79.84 | 8,771 | +0.15(+0.19%) |
Jan 04, 2018 | 78.30 | 80.34 | 77.80 | 79.69 | 13,096 | +1.23(+1.57%) |
Jan 03, 2018 | 80.11 | 80.88 | 77.99 | 78.46 | 9,802 | -2.08(-2.58%) |
Jan 02, 2018 | 84.23 | 84.77 | 80.50 | 80.54 | 10,570 | -4.39(-5.17%) |
Dec 29, 2017 | 84.93 | 84.93 | 84.93 | 0 | +1.42(+1.71%) | |
Dec 28, 2017 | 83.15 | 84.39 | 82.92 | 83.50 | 2,744 | -0.04(-0.05%) |
Dec 27, 2017 | 83.35 | 83.81 | 82.65 | 83.54 | 7,939 | -0.27(-0.32%) |
Dec 26, 2017 | 85.39 | 85.39 | 83.69 | 83.81 | 3,742 | -0.65(-0.78%) |
Dec 22, 2017 | 85.20 | 85.70 | 83.89 | 84.46 | 7,521 | -0.39(-0.45%) |
Dec 21, 2017 | 85.20 | 85.27 | 84.27 | 84.85 | 3,125 | -0.31(-0.36%) |
Dec 20, 2017 | 85.12 | 85.74 | 84.67 | 85.16 | 10,929 | -0.81(-0.94%) |
Dec 19, 2017 | 85.81 | 86.20 | 84.70 | 85.97 | 48,533 | +0.19(+0.22%) |
Dec 18, 2017 | 84.19 | 85.77 | 84.19 | 85.77 | 10,507 | +0.50(+0.59%) |
Dec 15, 2017 | 86.58 | 87.58 | 85.20 | 85.27 | 9,887 | -2.35(-2.68%) |
Dec 14, 2017 | 85.70 | 88.07 | 84.54 | 87.62 | 9,121 | +2.50(+2.94%) |
Dec 13, 2017 | 86.35 | 86.35 | 84.33 | 85.12 | 9,022 | -1.58(-1.82%) |
Dec 12, 2017 | 85.54 | 87.39 | 85.54 | 86.70 | 6,212 | +0.77(+0.90%) |
Dec 11, 2017 | 83.96 | 86.61 | 83.85 | 85.93 | 11,912 | +0.04(+0.04%) |
Dec 08, 2017 | 88.28 | 88.28 | 85.58 | 85.89 | 34,205 | -3.77(-4.21%) |
Dec 07, 2017 | 90.97 | 92.48 | 89.05 | 89.66 | 12,978 | -2.58(-2.80%) |
Dec 06, 2017 | 91.36 | 94.29 | 90.40 | 92.24 | 32,653 | +1.27(+1.40%) |
Dec 05, 2017 | 89.43 | 91.05 | 88.32 | 90.97 | 27,756 | +1.04(+1.16%) |
Dec 04, 2017 | 90.13 | 85.93 | 89.93 | 6,033 | +2.81(+3.23%) |