Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.05 | 76.50 | 74.90 | 75.00 | 493,824 | -0.80(-1.06%) |
Feb 27, 2018 | 76.80 | 77.50 | 75.75 | 75.80 | 313,145 | -1.05(-1.37%) |
Feb 26, 2018 | 76.50 | 77.45 | 76.40 | 76.85 | 284,955 | +0.40(+0.52%) |
Feb 23, 2018 | 75.85 | 76.55 | 75.55 | 76.45 | 179,659 | +0.95(+1.26%) |
Feb 22, 2018 | 75.50 | 403,710 | +0.15(+0.20%) | |||
Feb 21, 2018 | 75.95 | 77.80 | 75.30 | 75.35 | 524,070 | -0.50(-0.66%) |
Feb 20, 2018 | 75.70 | 76.75 | 75.55 | 75.85 | 384,788 | -0.10(-0.13%) |
Feb 16, 2018 | 75.95 | 75.95 | 75.95 | 0 | +0.80(+1.06%) | |
Feb 15, 2018 | 74.90 | 73.10 | 75.15 | 892,522 | +0.25(+0.33%) | |
Feb 14, 2018 | 74.10 | 75.60 | 73.90 | 74.90 | 458,727 | +0.30(+0.40%) |
Feb 13, 2018 | 73.00 | 74.95 | 72.55 | 74.60 | 446,232 | +1.30(+1.77%) |
Feb 12, 2018 | 72.85 | 74.09 | 72.55 | 73.30 | 421,268 | +0.85(+1.17%) |
Feb 09, 2018 | 73.30 | 73.85 | 70.10 | 72.45 | 581,001 | -0.45(-0.62%) |
Feb 08, 2018 | 76.70 | 77.45 | 72.80 | 72.90 | 463,113 | -3.55(-4.64%) |
Feb 07, 2018 | 76.65 | 77.08 | 76.40 | 76.45 | 564,194 | -0.70(-0.91%) |
Feb 06, 2018 | 76.15 | 79.20 | 75.85 | 77.15 | 1,043,089 | -2.15(-2.71%) |
Feb 05, 2018 | 75.25 | 80.90 | 74.50 | 79.30 | 1,179,934 | +3.60(+4.76%) |
Feb 02, 2018 | 78.35 | 78.35 | 75.65 | 75.70 | 562,479 | -1.55(-2.01%) |
Feb 01, 2018 | 75.60 | 77.65 | 74.40 | 77.25 | 699,048 | +2.35(+3.14%) |
Jan 31, 2018 | 75.40 | 76.65 | 74.62 | 74.90 | 495,306 | -0.05(-0.07%) |
Jan 30, 2018 | 76.05 | 76.30 | 73.90 | 74.95 | 580,195 | -1.50(-1.96%) |
Jan 29, 2018 | 77.00 | 78.05 | 76.30 | 76.45 | 410,429 | -0.90(-1.16%) |
Jan 26, 2018 | 77.75 | 77.90 | 76.15 | 77.35 | 241,601 | +0.05(+0.06%) |
Jan 25, 2018 | 77.60 | 77.65 | 76.40 | 77.30 | 288,884 | -0.10(-0.13%) |
Jan 24, 2018 | 77.85 | 78.45 | 77.30 | 77.40 | 409,258 | -0.35(-0.45%) |
Jan 23, 2018 | 78.35 | 79.65 | 77.20 | 77.75 | 469,600 | -0.50(-0.64%) |
Jan 22, 2018 | 76.90 | 79.09 | 75.45 | 78.25 | 852,511 | +3.70(+4.96%) |
Jan 19, 2018 | 74.30 | 74.65 | 73.85 | 74.55 | 208,238 | +0.35(+0.47%) |
Jan 18, 2018 | 74.10 | 74.80 | 73.90 | 74.20 | 773,473 | +0.20(+0.27%) |
Jan 17, 2018 | 74.10 | 74.75 | 73.85 | 74.00 | 340,405 | +0.40(+0.54%) |
Jan 16, 2018 | 75.10 | 75.85 | 73.45 | 73.60 | 609,494 | -1.20(-1.60%) |
Jan 12, 2018 | 74.80 | 74.80 | 74.80 | 0 | +0.75(+1.01%) | |
Jan 11, 2018 | 71.35 | 74.25 | 71.35 | 74.05 | 617,579 | +2.75(+3.86%) |
Jan 10, 2018 | 71.05 | 71.75 | 70.17 | 71.30 | 367,743 | +0.60(+0.85%) |
Jan 09, 2018 | 70.80 | 71.05 | 69.95 | 70.70 | 584,353 | +0.10(+0.14%) |
Jan 08, 2018 | 69.00 | 70.72 | 69.00 | 70.60 | 474,408 | +1.40(+2.02%) |
Jan 05, 2018 | 68.10 | 69.40 | 68.10 | 69.20 | 471,356 | +0.25(+0.36%) |
Jan 04, 2018 | 67.80 | 69.05 | 67.15 | 68.95 | 797,281 | +1.50(+2.22%) |
Jan 03, 2018 | 67.65 | 67.85 | 66.80 | 67.45 | 424,755 | -0.35(-0.52%) |
Jan 02, 2018 | 67.15 | 67.95 | 67.10 | 67.80 | 267,063 | +1.00(+1.50%) |
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -0.35(-0.52%) | |
Dec 28, 2017 | 68.10 | 68.35 | 66.55 | 67.15 | 281,068 | -0.70(-1.03%) |
Dec 27, 2017 | 69.15 | 69.20 | 67.35 | 67.85 | 328,641 | -1.15(-1.67%) |
Dec 26, 2017 | 69.35 | 69.85 | 68.80 | 69.00 | 276,734 | -0.40(-0.58%) |
Dec 22, 2017 | 68.55 | 69.53 | 68.35 | 69.40 | 323,751 | +1.00(+1.46%) |
Dec 21, 2017 | 67.10 | 68.90 | 67.05 | 68.40 | 456,856 | +1.55(+2.32%) |
Dec 20, 2017 | 65.75 | 66.95 | 65.25 | 66.85 | 433,336 | +1.25(+1.91%) |
Dec 19, 2017 | 65.20 | 66.35 | 64.95 | 65.60 | 553,273 | +0.25(+0.38%) |
Dec 18, 2017 | 64.60 | 65.65 | 64.15 | 65.35 | 549,879 | +1.50(+2.35%) |
Dec 15, 2017 | 63.55 | 64.95 | 63.50 | 63.85 | 582,658 | +0.45(+0.71%) |
Dec 14, 2017 | 63.65 | 64.15 | 63.05 | 63.40 | 550,208 | -0.20(-0.31%) |
Dec 13, 2017 | 63.95 | 64.50 | 63.40 | 63.60 | 452,466 | -0.15(-0.24%) |
Dec 12, 2017 | 64.00 | 64.50 | 63.20 | 63.75 | 358,386 | +0.00(+0.00%) |
Dec 11, 2017 | 64.15 | 64.55 | 63.25 | 63.75 | 647,858 | -0.50(-0.78%) |
Dec 08, 2017 | 64.30 | 64.45 | 63.25 | 64.25 | 845,406 | +0.30(+0.47%) |
Dec 07, 2017 | 62.85 | 64.25 | 62.85 | 63.95 | 388,436 | +0.95(+1.51%) |
Dec 06, 2017 | 62.80 | 63.25 | 62.45 | 63.00 | 494,947 | +0.05(+0.08%) |
Dec 05, 2017 | 66.05 | 66.40 | 62.95 | 62.95 | 488,042 | -3.25(-4.91%) |
Dec 04, 2017 | 67.30 | 68.00 | 66.15 | 66.20 | 639,829 | -0.40(-0.60%) |