Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.56 | 73.03 | 68.88 | 69.64 | 532,177 | -2.45(-3.40%) |
Feb 27, 2018 | 72.42 | 77.83 | 71.10 | 72.09 | 714,259 | -1.25(-1.70%) |
Feb 26, 2018 | 72.15 | 73.36 | 72.07 | 73.34 | 196,225 | +1.38(+1.92%) |
Feb 23, 2018 | 72.40 | 72.42 | 71.13 | 71.96 | 246,639 | -0.80(-1.10%) |
Feb 22, 2018 | 72.76 | 188,036 | +0.26(+0.36%) | |||
Feb 21, 2018 | 72.03 | 74.30 | 71.75 | 72.50 | 146,314 | +0.77(+1.07%) |
Feb 20, 2018 | 74.14 | 74.43 | 71.53 | 71.73 | 206,372 | -2.77(-3.72%) |
Feb 16, 2018 | 74.50 | 74.50 | 74.50 | 0 | +2.29(+3.17%) | |
Feb 15, 2018 | 72.00 | 72.27 | 70.68 | 72.21 | 145,811 | +1.11(+1.56%) |
Feb 14, 2018 | 70.19 | 71.56 | 69.70 | 71.10 | 236,506 | +0.57(+0.81%) |
Feb 13, 2018 | 71.21 | 71.36 | 70.48 | 70.53 | 257,271 | -0.83(-1.16%) |
Feb 12, 2018 | 71.09 | 72.00 | 69.06 | 71.36 | 367,955 | +0.87(+1.23%) |
Feb 09, 2018 | 69.76 | 71.35 | 68.58 | 70.49 | 275,640 | +1.81(+2.64%) |
Feb 08, 2018 | 72.30 | 72.60 | 68.63 | 68.68 | 294,444 | -3.91(-5.39%) |
Feb 07, 2018 | 72.61 | 73.88 | 72.02 | 72.59 | 195,496 | -0.34(-0.47%) |
Feb 06, 2018 | 70.06 | 73.24 | 69.30 | 72.93 | 348,104 | +0.34(+0.46%) |
Feb 05, 2018 | 73.43 | 73.85 | 71.55 | 72.59 | 259,619 | -1.56(-2.11%) |
Feb 02, 2018 | 76.21 | 76.73 | 74.54 | 74.16 | 263,258 | -2.47(-3.22%) |
Feb 01, 2018 | 76.63 | 77.96 | 75.88 | 76.63 | 181,140 | +0.09(+0.12%) |
Jan 31, 2018 | 77.64 | 78.56 | 76.47 | 76.54 | 287,888 | -0.42(-0.55%) |
Jan 30, 2018 | 75.63 | 77.12 | 74.62 | 76.96 | 257,219 | +0.60(+0.79%) |
Jan 29, 2018 | 78.36 | 78.64 | 76.30 | 76.36 | 241,900 | -2.04(-2.60%) |
Jan 26, 2018 | 77.47 | 78.49 | 76.75 | 78.40 | 174,815 | +1.32(+1.71%) |
Jan 25, 2018 | 77.97 | 78.01 | 75.69 | 77.08 | 176,380 | -0.34(-0.44%) |
Jan 24, 2018 | 77.59 | 78.38 | 76.51 | 77.42 | 128,194 | -0.08(-0.10%) |
Jan 23, 2018 | 77.02 | 77.57 | 75.94 | 77.50 | 183,536 | +0.29(+0.38%) |
Jan 22, 2018 | 77.48 | 77.48 | 75.78 | 77.21 | 129,278 | -0.07(-0.09%) |
Jan 19, 2018 | 76.77 | 77.58 | 76.35 | 77.28 | 180,737 | +0.70(+0.91%) |
Jan 18, 2018 | 76.35 | 77.67 | 75.73 | 76.58 | 145,046 | +0.26(+0.34%) |
Jan 17, 2018 | 76.17 | 76.68 | 74.97 | 76.32 | 191,244 | +1.58(+2.11%) |
Jan 16, 2018 | 77.54 | 78.39 | 74.64 | 74.74 | 380,735 | -2.15(-2.80%) |
Jan 12, 2018 | 76.89 | 76.89 | 76.89 | 0 | +0.34(+0.44%) | |
Jan 11, 2018 | 77.11 | 77.53 | 76.45 | 76.55 | 254,167 | -0.47(-0.61%) |
Jan 10, 2018 | 76.68 | 77.21 | 76.00 | 77.02 | 352,222 | +0.03(+0.04%) |
Jan 09, 2018 | 76.35 | 77.37 | 76.31 | 76.99 | 168,722 | +0.56(+0.73%) |
Jan 08, 2018 | 76.96 | 77.70 | 75.72 | 76.43 | 245,406 | -1.08(-1.39%) |
Jan 05, 2018 | 76.43 | 77.57 | 75.83 | 77.51 | 211,016 | +1.39(+1.83%) |
Jan 04, 2018 | 76.28 | 76.72 | 75.58 | 76.12 | 269,324 | +0.28(+0.37%) |
Jan 03, 2018 | 74.88 | 76.60 | 74.78 | 75.84 | 213,289 | +0.85(+1.13%) |
Jan 02, 2018 | 75.92 | 75.94 | 74.11 | 74.99 | 495,852 | -0.75(-0.99%) |
Dec 29, 2017 | 75.74 | 75.74 | 75.74 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 75.67 | 75.97 | 74.69 | 75.81 | 186,688 | +0.35(+0.46%) |
Dec 27, 2017 | 75.31 | 76.40 | 75.12 | 75.46 | 202,138 | +0.21(+0.28%) |
Dec 26, 2017 | 74.00 | 75.39 | 73.60 | 75.25 | 294,077 | +1.28(+1.73%) |
Dec 22, 2017 | 75.03 | 75.03 | 73.35 | 73.97 | 184,961 | -1.23(-1.64%) |
Dec 21, 2017 | 74.00 | 75.40 | 73.68 | 75.20 | 180,852 | +1.66(+2.26%) |
Dec 20, 2017 | 72.24 | 73.66 | 71.56 | 73.54 | 196,262 | +2.03(+2.84%) |
Dec 19, 2017 | 74.62 | 75.06 | 71.37 | 71.51 | 407,160 | -2.79(-3.76%) |
Dec 18, 2017 | 69.50 | 74.72 | 69.45 | 74.30 | 783,219 | +5.56(+8.09%) |
Dec 15, 2017 | 67.68 | 69.08 | 67.15 | 68.74 | 794,522 | +1.63(+2.43%) |
Dec 14, 2017 | 65.32 | 68.10 | 65.01 | 67.11 | 329,031 | +1.83(+2.80%) |
Dec 13, 2017 | 65.24 | 65.87 | 64.96 | 65.28 | 229,725 | +0.04(+0.06%) |
Dec 12, 2017 | 66.65 | 66.65 | 64.69 | 65.24 | 275,224 | +0.69(+1.07%) |
Dec 11, 2017 | 65.05 | 65.70 | 64.26 | 64.55 | 174,469 | -0.64(-0.98%) |
Dec 08, 2017 | 65.34 | 65.87 | 64.77 | 65.19 | 173,690 | +0.00(+0.00%) |
Dec 07, 2017 | 65.69 | 65.90 | 64.97 | 221,158 | +0.00(+0.00%) | |
Dec 06, 2017 | 65.93 | 66.47 | 65.39 | 65.66 | 239,661 | -0.46(-0.70%) |
Dec 05, 2017 | 68.48 | 68.48 | 65.93 | 66.12 | 372,088 | -1.93(-2.84%) |
Dec 04, 2017 | 68.18 | 69.10 | 67.62 | 68.05 | 477,298 | +0.32(+0.47%) |