Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 69.05 | 70.82 | 67.75 | 67.95 | 777,404 | -0.99(-1.44%) |
Feb 27, 2018 | 70.75 | 71.75 | 68.72 | 68.94 | 898,457 | -0.68(-0.98%) |
Feb 26, 2018 | 68.77 | 69.94 | 68.51 | 69.62 | 905,230 | +1.11(+1.62%) |
Feb 23, 2018 | 65.42 | 68.64 | 65.31 | 68.51 | 1,101,588 | +3.48(+5.35%) |
Feb 22, 2018 | 66.00 | 66.50 | 64.62 | 65.03 | 895,221 | -0.71(-1.08%) |
Feb 21, 2018 | 65.51 | 67.43 | 65.40 | 65.74 | 733,238 | +0.46(+0.70%) |
Feb 20, 2018 | 66.00 | 67.45 | 64.79 | 65.28 | 1,052,663 | -1.11(-1.67%) |
Feb 16, 2018 | 66.39 | 66.39 | 66.39 | 0 | +0.44(+0.67%) | |
Feb 15, 2018 | 65.07 | 66.13 | 64.46 | 65.95 | 936,806 | +1.59(+2.47%) |
Feb 14, 2018 | 63.99 | 65.70 | 62.14 | 64.36 | 1,527,162 | -0.17(-0.26%) |
Feb 13, 2018 | 61.23 | 64.95 | 61.10 | 64.53 | 2,227,516 | +2.95(+4.79%) |
Feb 12, 2018 | 59.70 | 62.40 | 58.86 | 61.58 | 2,332,578 | +3.68(+6.36%) |
Feb 09, 2018 | 62.29 | 63.27 | 55.77 | 57.90 | 5,706,349 | -1.90(-3.18%) |
Feb 08, 2018 | 70.40 | 71.06 | 59.60 | 59.80 | 10,206,990 | -28.24(-32.08%) |
Feb 07, 2018 | 87.05 | 89.66 | 86.45 | 88.04 | 1,609,778 | +0.95(+1.09%) |
Feb 06, 2018 | 79.62 | 87.33 | 77.51 | 87.09 | 1,386,335 | +3.87(+4.65%) |
Feb 05, 2018 | 85.91 | 89.05 | 81.82 | 83.22 | 1,390,650 | -5.40(-6.09%) |
Feb 02, 2018 | 89.08 | 89.50 | 86.93 | 88.62 | 753,405 | -1.29(-1.43%) |
Feb 01, 2018 | 88.53 | 91.06 | 87.55 | 89.91 | 505,925 | +1.16(+1.31%) |
Jan 31, 2018 | 88.92 | 89.94 | 87.60 | 88.75 | 629,846 | +0.14(+0.16%) |
Jan 30, 2018 | 91.70 | 91.83 | 90.31 | 88.61 | 1,820,516 | -4.84(-5.18%) |
Jan 29, 2018 | 94.48 | 94.48 | 93.00 | 93.45 | 571,641 | -0.91(-0.96%) |
Jan 26, 2018 | 93.18 | 94.40 | 92.18 | 94.36 | 547,141 | +1.70(+1.83%) |
Jan 25, 2018 | 93.51 | 94.10 | 92.14 | 92.66 | 765,077 | -0.85(-0.91%) |
Jan 24, 2018 | 91.64 | 94.85 | 91.50 | 93.51 | 1,114,742 | +1.87(+2.04%) |
Jan 23, 2018 | 90.00 | 92.05 | 89.01 | 91.64 | 821,754 | +1.70(+1.89%) |
Jan 22, 2018 | 88.50 | 90.00 | 87.54 | 89.94 | 764,282 | +1.15(+1.30%) |
Jan 19, 2018 | 86.86 | 88.83 | 86.86 | 88.79 | 990,899 | +2.57(+2.98%) |
Jan 18, 2018 | 88.00 | 88.04 | 86.01 | 86.22 | 614,392 | -1.87(-2.12%) |
Jan 17, 2018 | 86.08 | 88.32 | 85.63 | 88.09 | 855,295 | +2.40(+2.80%) |
Jan 16, 2018 | 87.90 | 89.45 | 84.40 | 85.69 | 1,273,215 | -1.50(-1.72%) |
Jan 12, 2018 | 87.19 | 87.19 | 87.19 | 0 | +4.40(+5.31%) | |
Jan 11, 2018 | 81.64 | 82.93 | 81.05 | 82.79 | 538,471 | +1.61(+1.98%) |
Jan 10, 2018 | 81.45 | 79.57 | 81.18 | 613,405 | +0.01(+0.01%) | |
Jan 09, 2018 | 81.82 | 82.12 | 80.28 | 81.17 | 777,761 | -0.61(-0.75%) |
Jan 08, 2018 | 82.08 | 82.80 | 81.60 | 81.78 | 615,560 | -0.22(-0.27%) |
Jan 05, 2018 | 81.37 | 82.45 | 80.46 | 82.00 | 647,398 | +1.08(+1.33%) |
Jan 04, 2018 | 83.13 | 83.55 | 79.76 | 80.92 | 987,686 | -2.12(-2.55%) |
Jan 03, 2018 | 80.16 | 83.23 | 80.15 | 83.04 | 788,944 | +2.94(+3.67%) |
Jan 02, 2018 | 77.81 | 80.16 | 77.71 | 80.10 | 793,165 | +3.40(+4.43%) |
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | -2.27(-2.87%) | |
Dec 28, 2017 | 80.39 | 80.39 | 78.19 | 78.97 | 515,269 | -1.07(-1.34%) |
Dec 27, 2017 | 80.11 | 81.16 | 79.95 | 80.04 | 491,558 | -0.07(-0.09%) |
Dec 26, 2017 | 79.24 | 80.24 | 78.84 | 80.11 | 618,098 | +0.59(+0.74%) |
Dec 22, 2017 | 79.00 | 80.00 | 77.50 | 79.52 | 610,576 | +0.28(+0.35%) |
Dec 21, 2017 | 77.65 | 79.47 | 77.29 | 79.24 | 721,860 | +1.68(+2.17%) |
Dec 20, 2017 | 77.14 | 77.57 | 76.17 | 77.56 | 653,686 | +0.42(+0.54%) |
Dec 19, 2017 | 75.00 | 77.45 | 74.88 | 77.14 | 963,756 | +2.41(+3.22%) |
Dec 18, 2017 | 75.07 | 76.79 | 73.46 | 74.73 | 1,359,397 | +0.30(+0.40%) |
Dec 15, 2017 | 73.25 | 74.43 | 73.20 | 74.43 | 2,005,036 | +1.21(+1.65%) |
Dec 14, 2017 | 74.00 | 74.69 | 72.00 | 73.22 | 1,339,908 | -0.81(-1.09%) |
Dec 13, 2017 | 70.48 | 74.25 | 70.24 | 74.03 | 1,977,033 | +3.63(+5.16%) |
Dec 12, 2017 | 66.22 | 70.97 | 65.97 | 70.40 | 1,506,663 | +4.06(+6.12%) |
Dec 11, 2017 | 66.63 | 66.64 | 64.45 | 66.34 | 1,167,872 | -0.43(-0.64%) |
Dec 08, 2017 | 67.59 | 68.75 | 66.00 | 66.77 | 1,037,832 | -0.08(-0.12%) |
Dec 07, 2017 | 64.92 | 67.16 | 64.65 | 66.85 | 1,141,523 | +1.82(+2.80%) |
Dec 06, 2017 | 65.00 | 66.45 | 64.77 | 65.03 | 832,862 | -0.20(-0.31%) |
Dec 05, 2017 | 64.44 | 65.88 | 63.00 | 65.23 | 1,098,196 | +0.65(+1.01%) |
Dec 04, 2017 | 66.90 | 66.90 | 66.35 | 64.58 | 969,252 | -1.41(-2.14%) |