Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.00 | 80.50 | 75.41 | 75.45 | 6,916,471 | -3.19(-4.06%) |
Feb 27, 2018 | 77.57 | 79.65 | 76.56 | 78.64 | 5,186,082 | +1.00(+1.29%) |
Feb 26, 2018 | 77.45 | 77.95 | 76.75 | 77.64 | 4,084,207 | +0.64(+0.83%) |
Feb 23, 2018 | 75.33 | 77.12 | 74.77 | 77.00 | 3,848,986 | +2.28(+3.05%) |
Feb 22, 2018 | 74.56 | 74.72 | 2,509,829 | -1.11(-1.46%) | ||
Feb 21, 2018 | 76.05 | 77.19 | 75.82 | 75.83 | 3,093,919 | -0.22(-0.29%) |
Feb 20, 2018 | 74.58 | 76.33 | 74.14 | 76.05 | 4,049,154 | +0.82(+1.09%) |
Feb 16, 2018 | 75.23 | 75.23 | 75.23 | 0 | +1.16(+1.57%) | |
Feb 15, 2018 | 75.19 | 75.70 | 74.07 | 74.07 | 3,485,067 | -0.86(-1.15%) |
Feb 14, 2018 | 75.08 | 72.80 | 74.93 | 3,977,299 | +1.34(+1.82%) | |
Feb 13, 2018 | 71.94 | 74.05 | 71.41 | 73.59 | 3,676,534 | +0.70(+0.96%) |
Feb 12, 2018 | 72.10 | 73.71 | 72.07 | 72.89 | 3,796,163 | +1.18(+1.65%) |
Feb 09, 2018 | 73.82 | 74.28 | 68.84 | 71.71 | 9,262,811 | -1.64(-2.24%) |
Feb 08, 2018 | 75.94 | 73.31 | 73.35 | 3,970,332 | -1.60(-2.13%) | |
Feb 07, 2018 | 75.38 | 76.33 | 74.92 | 74.95 | 3,692,983 | -0.99(-1.30%) |
Feb 06, 2018 | 73.76 | 76.13 | 73.00 | 75.94 | 6,736,212 | +0.41(+0.54%) |
Feb 05, 2018 | 76.58 | 77.50 | 75.32 | 75.53 | 4,616,718 | -0.97(-1.27%) |
Feb 02, 2018 | 77.61 | 78.23 | 76.44 | 76.50 | 3,456,709 | -1.60(-2.05%) |
Feb 01, 2018 | 77.03 | 78.34 | 75.80 | 78.10 | 4,468,735 | -1.08(-1.36%) |
Jan 31, 2018 | 80.00 | 80.33 | 78.46 | 79.18 | 5,135,280 | -0.12(-0.16%) |
Jan 30, 2018 | 75.49 | 79.80 | 72.57 | 79.31 | 12,030,044 | -2.61(-3.19%) |
Jan 29, 2018 | 81.24 | 83.48 | 81.08 | 81.92 | 3,474,006 | +0.60(+0.74%) |
Jan 26, 2018 | 81.00 | 81.54 | 80.85 | 81.32 | 3,774,849 | +0.52(+0.64%) |
Jan 25, 2018 | 81.15 | 81.20 | 80.52 | 80.80 | 2,403,380 | -0.16(-0.20%) |
Jan 24, 2018 | 81.48 | 81.99 | 80.84 | 80.96 | 3,653,051 | -0.19(-0.23%) |
Jan 23, 2018 | 80.66 | 81.67 | 80.53 | 81.15 | 2,712,274 | +0.03(+0.04%) |
Jan 22, 2018 | 80.41 | 81.25 | 79.89 | 81.12 | 5,121,558 | +0.90(+1.12%) |
Jan 19, 2018 | 80.27 | 80.70 | 79.61 | 80.22 | 3,648,744 | +0.22(+0.27%) |
Jan 18, 2018 | 80.58 | 80.81 | 79.94 | 80.00 | 2,856,788 | -0.78(-0.97%) |
Jan 17, 2018 | 80.97 | 81.03 | 80.45 | 80.78 | 3,308,998 | +0.37(+0.46%) |
Jan 16, 2018 | 81.18 | 81.37 | 80.45 | 80.41 | 4,313,242 | -0.46(-0.57%) |
Jan 12, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.78(+0.97%) | |
Jan 11, 2018 | 80.44 | 81.04 | 79.88 | 80.09 | 5,054,128 | -0.26(-0.32%) |
Jan 10, 2018 | 80.35 | 6,099,589 | +0.44(+0.55%) | |||
Jan 09, 2018 | 76.67 | 80.00 | 76.54 | 79.91 | 6,904,835 | +3.35(+4.38%) |
Jan 08, 2018 | 75.93 | 76.67 | 75.29 | 76.56 | 2,890,723 | +0.55(+0.72%) |
Jan 05, 2018 | 76.37 | 76.37 | 75.11 | 76.01 | 2,498,619 | -0.07(-0.09%) |
Jan 04, 2018 | 75.89 | 76.32 | 75.08 | 76.08 | 3,532,487 | +0.42(+0.56%) |
Jan 03, 2018 | 75.16 | 75.96 | 74.48 | 75.66 | 2,904,281 | +0.43(+0.57%) |
Jan 02, 2018 | 74.99 | 76.02 | 74.80 | 75.23 | 2,635,265 | +0.59(+0.79%) |
Dec 29, 2017 | 74.64 | 74.64 | 74.64 | 0 | -0.35(-0.47%) | |
Dec 28, 2017 | 75.00 | 75.13 | 74.66 | 74.99 | 1,283,417 | +0.11(+0.15%) |
Dec 27, 2017 | 75.03 | 75.40 | 74.70 | 74.88 | 1,282,188 | -0.11(-0.15%) |
Dec 26, 2017 | 74.73 | 75.64 | 74.53 | 74.99 | 2,195,171 | +0.46(+0.62%) |
Dec 22, 2017 | 74.40 | 74.73 | 74.01 | 74.53 | 1,386,670 | +0.07(+0.09%) |
Dec 21, 2017 | 74.34 | 74.86 | 73.80 | 74.46 | 4,491,466 | +0.47(+0.64%) |
Dec 20, 2017 | 73.53 | 74.60 | 73.53 | 73.99 | 3,669,593 | +0.33(+0.45%) |
Dec 19, 2017 | 73.64 | 74.67 | 73.52 | 73.66 | 5,942,709 | +0.28(+0.38%) |
Dec 18, 2017 | 72.11 | 73.46 | 71.33 | 73.38 | 6,902,488 | +1.83(+2.56%) |
Dec 15, 2017 | 71.25 | 72.11 | 68.78 | 71.55 | 9,732,153 | +2.53(+3.67%) |
Dec 14, 2017 | 70.00 | 70.86 | 68.98 | 69.02 | 6,154,635 | +0.45(+0.66%) |
Dec 13, 2017 | 68.91 | 69.30 | 67.97 | 68.57 | 3,723,740 | +0.01(+0.01%) |
Dec 12, 2017 | 68.63 | 68.75 | 67.93 | 68.56 | 3,183,179 | +0.17(+0.25%) |
Dec 11, 2017 | 68.00 | 68.63 | 67.75 | 68.39 | 4,349,912 | +0.24(+0.35%) |
Dec 08, 2017 | 67.73 | 68.71 | 67.47 | 68.15 | 2,956,199 | +0.74(+1.10%) |
Dec 07, 2017 | 68.37 | 68.70 | 67.32 | 67.41 | 3,778,841 | -1.16(-1.69%) |
Dec 06, 2017 | 69.40 | 69.43 | 67.74 | 68.57 | 3,737,241 | +0.73(+1.08%) |
Dec 05, 2017 | 68.13 | 66.75 | 67.84 | 5,133,834 | -0.32(-0.47%) | |
Dec 04, 2017 | 65.56 | 68.30 | 65.56 | 68.16 | 8,791,554 | +3.75(+5.82%) |