Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.71 | 79.15 | 77.23 | 77.28 | 384,772 | -0.98(-1.25%) |
Feb 27, 2018 | 78.54 | 78.81 | 77.79 | 78.26 | 290,212 | -0.39(-0.50%) |
Feb 26, 2018 | 78.78 | 79.16 | 78.25 | 78.65 | 239,261 | -0.12(-0.15%) |
Feb 23, 2018 | 78.42 | 78.78 | 77.84 | 78.77 | 237,454 | +0.75(+0.96%) |
Feb 22, 2018 | 77.87 | 78.44 | 77.18 | 78.02 | 380,411 | +0.46(+0.59%) |
Feb 21, 2018 | 77.78 | 78.95 | 77.51 | 77.56 | 406,693 | -0.19(-0.24%) |
Feb 20, 2018 | 75.32 | 78.16 | 75.32 | 77.75 | 365,684 | +1.90(+2.50%) |
Feb 16, 2018 | 75.85 | 75.85 | 75.85 | 0 | -0.80(-1.04%) | |
Feb 15, 2018 | 76.17 | 76.80 | 75.11 | 76.65 | 325,177 | +1.40(+1.86%) |
Feb 14, 2018 | 72.43 | 75.42 | 72.43 | 75.25 | 1,244,881 | +2.22(+3.04%) |
Feb 13, 2018 | 72.29 | 73.22 | 72.09 | 73.03 | 275,247 | +0.59(+0.81%) |
Feb 12, 2018 | 72.32 | 73.28 | 68.12 | 72.44 | 384,814 | +0.40(+0.56%) |
Feb 09, 2018 | 72.11 | 72.72 | 69.45 | 72.04 | 460,295 | +0.71(+1.00%) |
Feb 08, 2018 | 74.40 | 76.15 | 71.29 | 71.33 | 427,773 | -3.00(-4.04%) |
Feb 07, 2018 | 74.81 | 74.82 | 74.25 | 74.33 | 315,330 | -0.56(-0.75%) |
Feb 06, 2018 | 73.22 | 75.26 | 72.34 | 74.89 | 646,618 | -0.87(-1.15%) |
Feb 05, 2018 | 75.30 | 77.05 | 75.08 | 75.76 | 340,061 | +0.02(+0.03%) |
Feb 02, 2018 | 77.16 | 77.46 | 75.69 | 75.74 | 416,729 | -1.78(-2.30%) |
Feb 01, 2018 | 77.13 | 78.06 | 75.72 | 77.52 | 281,643 | +0.07(+0.09%) |
Jan 31, 2018 | 79.07 | 79.22 | 77.27 | 77.45 | 459,994 | -1.14(-1.45%) |
Jan 30, 2018 | 78.70 | 79.70 | 78.29 | 78.59 | 436,467 | -1.08(-1.36%) |
Jan 29, 2018 | 79.76 | 81.02 | 79.19 | 79.67 | 599,610 | -0.45(-0.56%) |
Jan 26, 2018 | 76.85 | 80.88 | 76.80 | 80.12 | 990,976 | +2.61(+3.37%) |
Jan 25, 2018 | 83.89 | 84.40 | 74.11 | 77.51 | 764,210 | +1.91(+2.53%) |
Jan 24, 2018 | 76.01 | 76.91 | 75.01 | 75.60 | 516,740 | -0.09(-0.12%) |
Jan 23, 2018 | 77.19 | 77.50 | 75.38 | 75.69 | 628,224 | -1.34(-1.74%) |
Jan 22, 2018 | 76.70 | 77.29 | 76.37 | 77.03 | 307,903 | +0.36(+0.47%) |
Jan 19, 2018 | 75.49 | 76.74 | 75.49 | 76.67 | 249,369 | +0.98(+1.29%) |
Jan 18, 2018 | 76.09 | 76.89 | 75.59 | 75.69 | 288,880 | -0.39(-0.51%) |
Jan 17, 2018 | 75.54 | 76.17 | 75.01 | 76.08 | 317,357 | +1.05(+1.40%) |
Jan 16, 2018 | 75.46 | 76.56 | 74.98 | 75.03 | 584,414 | -0.09(-0.12%) |
Jan 12, 2018 | 75.12 | 75.12 | 75.12 | 0 | +1.15(+1.55%) | |
Jan 11, 2018 | 72.91 | 74.05 | 72.58 | 73.97 | 307,840 | +1.12(+1.54%) |
Jan 10, 2018 | 72.39 | 72.92 | 71.64 | 72.85 | 293,264 | +0.04(+0.05%) |
Jan 09, 2018 | 73.21 | 73.54 | 72.79 | 72.81 | 652,117 | -0.30(-0.41%) |
Jan 08, 2018 | 71.02 | 73.40 | 71.02 | 73.11 | 493,985 | +2.33(+3.29%) |
Jan 05, 2018 | 70.36 | 71.44 | 70.33 | 70.78 | 397,448 | +0.76(+1.09%) |
Jan 04, 2018 | 66.76 | 70.07 | 66.76 | 70.02 | 610,610 | +3.85(+5.82%) |
Jan 03, 2018 | 66.20 | 66.81 | 65.67 | 66.17 | 330,496 | +0.00(+0.00%) |
Jan 02, 2018 | 66.25 | 66.58 | 65.59 | 66.17 | 251,785 | -0.03(-0.05%) |
Dec 29, 2017 | 66.20 | 66.20 | 66.20 | 0 | -0.17(-0.26%) | |
Dec 28, 2017 | 66.39 | 66.40 | 65.88 | 66.37 | 166,755 | +0.34(+0.51%) |
Dec 27, 2017 | 65.91 | 66.37 | 65.66 | 66.03 | 154,963 | +0.21(+0.32%) |
Dec 26, 2017 | 65.46 | 66.09 | 65.20 | 65.82 | 188,549 | +0.13(+0.20%) |
Dec 22, 2017 | 65.73 | 65.92 | 65.03 | 65.69 | 224,408 | -0.23(-0.35%) |
Dec 21, 2017 | 66.45 | 66.71 | 65.84 | 65.92 | 275,617 | -0.32(-0.48%) |
Dec 20, 2017 | 66.93 | 67.23 | 65.88 | 66.24 | 247,969 | -0.48(-0.72%) |
Dec 19, 2017 | 67.34 | 67.60 | 66.72 | 66.72 | 284,894 | -0.62(-0.92%) |
Dec 18, 2017 | 67.55 | 67.89 | 67.23 | 67.34 | 327,221 | +0.31(+0.46%) |
Dec 15, 2017 | 66.37 | 67.64 | 66.14 | 67.03 | 751,219 | +0.77(+1.16%) |
Dec 14, 2017 | 66.75 | 67.40 | 66.24 | 66.26 | 377,153 | -0.49(-0.73%) |
Dec 13, 2017 | 66.37 | 67.41 | 66.37 | 66.75 | 340,138 | +0.57(+0.86%) |
Dec 12, 2017 | 66.30 | 66.59 | 65.81 | 66.18 | 245,586 | -0.02(-0.03%) |
Dec 11, 2017 | 66.35 | 66.76 | 66.05 | 66.20 | 302,327 | -0.17(-0.26%) |
Dec 08, 2017 | 67.50 | 67.79 | 66.28 | 66.37 | 285,186 | -0.79(-1.18%) |
Dec 07, 2017 | 66.90 | 67.55 | 66.75 | 67.16 | 268,085 | +0.40(+0.60%) |
Dec 06, 2017 | 66.56 | 67.33 | 66.31 | 66.76 | 262,515 | +0.19(+0.29%) |
Dec 05, 2017 | 66.62 | 67.74 | 66.47 | 66.57 | 550,137 | -0.08(-0.12%) |
Dec 04, 2017 | 67.83 | 68.05 | 66.56 | 66.65 | 396,980 | -0.72(-1.07%) |