Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.25 | 79.63 | 78.22 | 78.24 | 959,082 | -0.69(-0.88%) |
Feb 27, 2018 | 80.33 | 81.27 | 78.93 | 78.94 | 1,287,128 | -1.71(-2.12%) |
Feb 26, 2018 | 80.78 | 81.11 | 79.74 | 80.65 | 620,862 | +0.42(+0.53%) |
Feb 23, 2018 | 79.22 | 80.24 | 79.22 | 80.23 | 565,361 | +1.06(+1.34%) |
Feb 22, 2018 | 79.17 | 1,235,431 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.86 | 80.00 | 76.86 | 78.63 | 1,073,003 | +1.67(+2.18%) |
Feb 20, 2018 | 73.81 | 78.40 | 71.92 | 76.96 | 1,967,203 | +2.63(+3.53%) |
Feb 16, 2018 | 74.33 | 74.33 | 74.33 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.92 | 72.02 | 70.57 | 71.77 | 595,586 | +1.36(+1.93%) |
Feb 14, 2018 | 68.59 | 70.70 | 68.53 | 70.41 | 1,611,802 | +1.17(+1.69%) |
Feb 13, 2018 | 68.93 | 69.93 | 68.36 | 69.24 | 501,281 | -0.02(-0.03%) |
Feb 12, 2018 | 69.05 | 70.10 | 68.15 | 69.26 | 813,615 | +0.23(+0.33%) |
Feb 09, 2018 | 68.80 | 69.62 | 67.10 | 69.03 | 1,174,111 | +0.59(+0.86%) |
Feb 08, 2018 | 69.80 | 70.26 | 68.40 | 68.44 | 1,399,331 | -1.50(-2.15%) |
Feb 07, 2018 | 69.56 | 70.74 | 69.30 | 69.94 | 981,900 | -0.01(-0.01%) |
Feb 06, 2018 | 68.14 | 70.57 | 67.32 | 69.95 | 1,907,654 | +0.32(+0.46%) |
Feb 05, 2018 | 69.84 | 70.75 | 69.00 | 69.64 | 1,516,062 | -0.85(-1.21%) |
Feb 02, 2018 | 76.20 | 76.83 | 70.00 | 70.49 | 3,524,768 | -7.55(-9.67%) |
Feb 01, 2018 | 77.41 | 78.81 | 76.84 | 78.04 | 554,602 | +0.21(+0.27%) |
Jan 31, 2018 | 79.52 | 80.17 | 77.60 | 77.83 | 664,764 | -1.32(-1.66%) |
Jan 30, 2018 | 79.74 | 79.78 | 79.06 | 79.14 | 422,647 | -1.37(-1.71%) |
Jan 29, 2018 | 79.06 | 81.43 | 79.06 | 80.52 | 804,676 | +1.53(+1.93%) |
Jan 26, 2018 | 79.09 | 79.43 | 78.29 | 78.99 | 856,915 | -0.07(-0.09%) |
Jan 25, 2018 | 80.08 | 80.23 | 78.59 | 79.06 | 570,241 | -0.39(-0.50%) |
Jan 24, 2018 | 79.84 | 80.12 | 79.03 | 79.45 | 608,079 | +0.02(+0.02%) |
Jan 23, 2018 | 79.45 | 79.67 | 78.91 | 79.43 | 585,662 | +0.20(+0.25%) |
Jan 22, 2018 | 79.42 | 79.59 | 78.85 | 79.23 | 469,083 | -0.29(-0.36%) |
Jan 19, 2018 | 78.74 | 79.55 | 78.32 | 79.52 | 566,405 | +0.92(+1.17%) |
Jan 18, 2018 | 79.54 | 79.70 | 78.38 | 78.60 | 721,644 | -0.85(-1.06%) |
Jan 17, 2018 | 81.16 | 81.49 | 79.18 | 79.44 | 655,291 | -1.42(-1.76%) |
Jan 16, 2018 | 81.82 | 82.77 | 80.71 | 80.86 | 582,955 | -0.96(-1.17%) |
Jan 12, 2018 | 81.82 | 81.82 | 81.82 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.54 | 80.81 | 79.54 | 80.69 | 366,160 | +1.58(+1.99%) |
Jan 10, 2018 | 80.00 | 80.06 | 78.89 | 79.11 | 401,374 | -0.68(-0.85%) |
Jan 09, 2018 | 79.48 | 80.35 | 79.08 | 79.80 | 387,289 | +0.69(+0.87%) |
Jan 08, 2018 | 78.59 | 79.20 | 78.43 | 79.11 | 325,759 | +0.52(+0.66%) |
Jan 05, 2018 | 80.36 | 80.63 | 77.49 | 78.59 | 1,026,761 | -1.48(-1.85%) |
Jan 04, 2018 | 79.75 | 80.68 | 79.53 | 80.07 | 701,487 | +1.07(+1.35%) |
Jan 03, 2018 | 79.35 | 79.75 | 78.41 | 79.00 | 1,073,096 | -0.64(-0.81%) |
Jan 02, 2018 | 78.48 | 79.82 | 77.84 | 79.64 | 791,621 | +1.44(+1.84%) |
Dec 29, 2017 | 78.20 | 78.20 | 78.20 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.38 | 78.46 | 77.41 | 78.28 | 367,155 | +0.13(+0.17%) |
Dec 27, 2017 | 77.90 | 78.74 | 77.82 | 78.14 | 461,350 | +0.56(+0.72%) |
Dec 26, 2017 | 76.61 | 77.81 | 76.61 | 77.59 | 297,547 | +1.11(+1.46%) |
Dec 22, 2017 | 76.40 | 76.65 | 75.76 | 76.47 | 397,049 | -0.22(-0.29%) |
Dec 21, 2017 | 77.13 | 77.61 | 76.51 | 76.69 | 399,983 | -0.51(-0.66%) |
Dec 20, 2017 | 76.15 | 77.90 | 75.87 | 77.20 | 911,056 | +1.42(+1.88%) |
Dec 19, 2017 | 75.00 | 76.09 | 74.73 | 75.78 | 515,024 | +0.83(+1.10%) |
Dec 18, 2017 | 74.11 | 76.06 | 74.11 | 74.96 | 559,075 | +1.33(+1.80%) |
Dec 15, 2017 | 73.92 | 75.11 | 73.54 | 73.63 | 1,161,729 | -0.19(-0.26%) |
Dec 14, 2017 | 75.24 | 75.59 | 73.73 | 73.82 | 376,811 | -1.13(-1.51%) |
Dec 13, 2017 | 74.49 | 75.15 | 73.67 | 74.96 | 737,876 | +1.27(+1.72%) |
Dec 12, 2017 | 74.21 | 74.49 | 73.50 | 73.69 | 577,769 | -0.55(-0.74%) |
Dec 11, 2017 | 73.48 | 74.46 | 73.30 | 74.24 | 967,131 | +1.03(+1.40%) |
Dec 08, 2017 | 73.12 | 73.93 | 72.99 | 73.21 | 480,392 | +0.73(+1.01%) |
Dec 07, 2017 | 71.70 | 73.27 | 71.70 | 72.48 | 471,716 | +0.59(+0.81%) |
Dec 06, 2017 | 73.64 | 74.02 | 71.87 | 71.89 | 610,088 | -1.99(-2.69%) |
Dec 05, 2017 | 74.58 | 74.79 | 73.63 | 73.88 | 695,490 | -0.64(-0.86%) |
Dec 04, 2017 | 73.96 | 74.66 | 73.57 | 74.52 | 611,083 | +1.25(+1.70%) |