Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.19 | 82.28 | 80.15 | 80.39 | 219,090 | -0.83(-1.02%) |
Feb 27, 2018 | 81.77 | 82.96 | 80.85 | 81.22 | 197,535 | -0.86(-1.05%) |
Feb 26, 2018 | 83.25 | 83.25 | 80.32 | 82.08 | 241,750 | -0.75(-0.91%) |
Feb 23, 2018 | 82.44 | 82.93 | 79.76 | 82.83 | 401,092 | +1.02(+1.25%) |
Feb 22, 2018 | 81.81 | 772,273 | +3.12(+3.96%) | |||
Feb 21, 2018 | 77.68 | 80.00 | 76.72 | 78.69 | 383,608 | +1.16(+1.50%) |
Feb 20, 2018 | 76.96 | 79.96 | 76.25 | 77.53 | 405,575 | -0.17(-0.22%) |
Feb 16, 2018 | 77.70 | 77.70 | 77.70 | 0 | -1.09(-1.38%) | |
Feb 15, 2018 | 79.37 | 79.99 | 76.36 | 78.79 | 459,478 | +0.82(+1.05%) |
Feb 14, 2018 | 76.06 | 78.50 | 74.99 | 77.97 | 1,079,587 | +1.44(+1.88%) |
Feb 13, 2018 | 76.17 | 78.00 | 75.05 | 76.53 | 531,579 | -0.40(-0.52%) |
Feb 12, 2018 | 73.53 | 77.96 | 72.79 | 76.93 | 513,778 | +3.82(+5.23%) |
Feb 09, 2018 | 75.46 | 76.24 | 67.65 | 73.11 | 633,609 | -1.15(-1.55%) |
Feb 08, 2018 | 78.29 | 74.25 | 74.26 | 547,428 | -3.17(-4.09%) | |
Feb 07, 2018 | 76.10 | 78.31 | 73.50 | 77.43 | 410,427 | +0.61(+0.79%) |
Feb 06, 2018 | 71.69 | 76.90 | 71.58 | 76.82 | 554,445 | +1.51(+2.01%) |
Feb 05, 2018 | 73.85 | 78.84 | 73.51 | 75.31 | 385,343 | -0.53(-0.70%) |
Feb 02, 2018 | 77.90 | 78.80 | 75.53 | 75.84 | 641,189 | -3.21(-4.06%) |
Feb 01, 2018 | 78.01 | 79.88 | 77.91 | 79.05 | 469,144 | +0.29(+0.37%) |
Jan 31, 2018 | 81.32 | 81.32 | 78.06 | 78.76 | 365,421 | -1.85(-2.30%) |
Jan 30, 2018 | 79.55 | 81.66 | 78.51 | 80.61 | 644,570 | +0.32(+0.40%) |
Jan 29, 2018 | 79.91 | 82.96 | 79.91 | 80.29 | 713,109 | -0.43(-0.53%) |
Jan 26, 2018 | 77.58 | 82.96 | 77.10 | 80.72 | 945,302 | +3.71(+4.82%) |
Jan 25, 2018 | 77.05 | 77.97 | 75.08 | 77.01 | 316,395 | +0.64(+0.84%) |
Jan 24, 2018 | 80.00 | 80.07 | 74.33 | 76.37 | 711,790 | -2.83(-3.57%) |
Jan 23, 2018 | 74.83 | 80.10 | 74.52 | 79.20 | 1,574,868 | +0.85(+1.08%) |
Jan 22, 2018 | 72.24 | 80.00 | 71.28 | 78.35 | 2,532,709 | +8.46(+12.10%) |
Jan 19, 2018 | 68.20 | 72.81 | 67.04 | 69.89 | 4,119,632 | +1.74(+2.55%) |
Jan 18, 2018 | 68.72 | 68.84 | 65.20 | 68.15 | 968,121 | -2.18(-3.10%) |
Jan 17, 2018 | 69.62 | 71.38 | 69.21 | 70.33 | 410,496 | +1.53(+2.22%) |
Jan 16, 2018 | 74.74 | 75.24 | 68.76 | 68.80 | 1,175,807 | -6.31(-8.40%) |
Jan 12, 2018 | 75.11 | 75.11 | 75.11 | 0 | +2.57(+3.54%) | |
Jan 11, 2018 | 67.39 | 74.25 | 66.83 | 72.54 | 1,766,229 | +5.20(+7.72%) |
Jan 10, 2018 | 67.88 | 67.34 | 642,058 | +3.82(+6.01%) | ||
Jan 09, 2018 | 60.63 | 64.66 | 60.32 | 63.52 | 505,070 | +3.20(+5.31%) |
Jan 08, 2018 | 61.36 | 61.36 | 59.23 | 60.32 | 345,543 | -0.97(-1.58%) |
Jan 05, 2018 | 60.33 | 61.34 | 59.72 | 61.29 | 282,487 | +1.19(+1.98%) |
Jan 04, 2018 | 62.47 | 62.82 | 58.50 | 60.10 | 1,007,712 | -2.22(-3.56%) |
Jan 03, 2018 | 59.85 | 62.54 | 58.88 | 62.32 | 294,002 | +2.49(+4.16%) |
Jan 02, 2018 | 57.75 | 59.92 | 56.50 | 59.83 | 410,918 | +2.66(+4.65%) |
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |