Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.72 | 78.72 | 77.23 | 77.23 | 14,908 | -1.25(-1.60%) |
Feb 27, 2018 | 79.57 | 79.64 | 78.50 | 78.48 | 11,860 | -0.98(-1.23%) |
Feb 26, 2018 | 79.22 | 79.59 | 78.91 | 79.46 | 14,347 | +0.66(+0.83%) |
Feb 23, 2018 | 78.16 | 78.84 | 78.04 | 78.81 | 10,277 | +1.09(+1.40%) |
Feb 22, 2018 | 77.72 | 13,722 | +0.05(+0.06%) | |||
Feb 21, 2018 | 78.33 | 78.69 | 77.63 | 77.68 | 28,276 | -0.75(-0.95%) |
Feb 20, 2018 | 78.66 | 78.81 | 78.13 | 78.42 | 24,794 | -0.80(-1.01%) |
Feb 16, 2018 | 79.22 | 79.22 | 79.22 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 79.25 | 78.06 | 79.25 | 30,320 | +1.20(+1.54%) | |
Feb 14, 2018 | 76.84 | 78.08 | 76.83 | 78.05 | 16,546 | +0.75(+0.98%) |
Feb 13, 2018 | 76.72 | 77.36 | 76.54 | 77.30 | 16,206 | +0.33(+0.43%) |
Feb 12, 2018 | 76.46 | 77.37 | 76.08 | 76.97 | 13,822 | +1.07(+1.41%) |
Feb 09, 2018 | 75.52 | 76.09 | 73.60 | 75.90 | 50,823 | +1.05(+1.41%) |
Feb 08, 2018 | 77.04 | 77.36 | 74.85 | 74.85 | 18,727 | -2.36(-3.06%) |
Feb 07, 2018 | 76.99 | 78.22 | 76.99 | 77.21 | 20,993 | -0.05(-0.07%) |
Feb 06, 2018 | 75.15 | 77.39 | 74.72 | 77.26 | 53,164 | +0.28(+0.37%) |
Feb 05, 2018 | 78.43 | 79.01 | 75.75 | 76.98 | 74,764 | -1.86(-2.36%) |
Feb 02, 2018 | 80.14 | 80.14 | 78.84 | 78.84 | 21,632 | -1.60(-1.99%) |
Feb 01, 2018 | 80.56 | 80.83 | 80.37 | 80.44 | 11,868 | -0.32(-0.40%) |
Jan 31, 2018 | 80.98 | 81.18 | 80.33 | 80.76 | 25,531 | -0.13(-0.16%) |
Jan 30, 2018 | 81.22 | 81.32 | 80.87 | 80.89 | 44,222 | -1.05(-1.28%) |
Jan 29, 2018 | 82.29 | 82.29 | 81.80 | 81.94 | 16,887 | -0.56(-0.68%) |
Jan 26, 2018 | 81.75 | 82.50 | 81.67 | 82.50 | 33,723 | +1.03(+1.26%) |
Jan 25, 2018 | 81.86 | 81.86 | 81.34 | 81.47 | 13,837 | -0.14(-0.17%) |
Jan 24, 2018 | 81.85 | 82.07 | 81.42 | 81.61 | 15,404 | -0.09(-0.11%) |
Jan 23, 2018 | 81.59 | 81.77 | 81.46 | 81.70 | 15,923 | -0.02(-0.02%) |
Jan 22, 2018 | 80.99 | 81.71 | 80.99 | 81.72 | 12,353 | +0.94(+1.17%) |
Jan 19, 2018 | 80.75 | 80.77 | 80.36 | 80.77 | 8,248 | +0.25(+0.30%) |
Jan 18, 2018 | 80.94 | 80.94 | 80.52 | 80.53 | 34,339 | -0.47(-0.58%) |
Jan 17, 2018 | 80.50 | 81.17 | 80.48 | 81.00 | 20,880 | +0.59(+0.74%) |
Jan 16, 2018 | 81.10 | 81.32 | 80.37 | 80.40 | 25,805 | -0.38(-0.47%) |
Jan 12, 2018 | 80.79 | 80.79 | 80.79 | 0 | +0.26(+0.32%) | |
Jan 11, 2018 | 79.97 | 80.53 | 79.75 | 80.53 | 135,543 | +0.79(+0.99%) |
Jan 10, 2018 | 79.47 | 79.79 | 79.22 | 79.74 | 15,122 | -0.06(-0.08%) |
Jan 09, 2018 | 79.95 | 80.00 | 79.77 | 79.80 | 22,083 | -0.11(-0.14%) |
Jan 08, 2018 | 79.60 | 79.94 | 79.47 | 79.91 | 24,910 | +0.32(+0.40%) |
Jan 05, 2018 | 79.49 | 79.61 | 79.27 | 79.60 | 31,156 | +0.20(+0.26%) |
Jan 04, 2018 | 79.17 | 79.51 | 79.09 | 79.39 | 16,980 | +0.23(+0.29%) |
Jan 03, 2018 | 79.41 | 79.41 | 79.07 | 79.16 | 26,157 | +0.01(+0.01%) |
Jan 02, 2018 | 78.51 | 79.15 | 78.46 | 79.15 | 29,916 | +0.73(+0.93%) |
Dec 29, 2017 | 78.43 | 78.43 | 78.43 | 0 | -0.34(-0.43%) | |
Dec 28, 2017 | 78.71 | 78.79 | 78.38 | 78.76 | 30,035 | +0.21(+0.27%) |
Dec 27, 2017 | 78.75 | 78.75 | 78.43 | 78.55 | 30,383 | -0.03(-0.04%) |
Dec 26, 2017 | 78.59 | 78.86 | 78.54 | 78.58 | 8,651 | -0.03(-0.03%) |
Dec 22, 2017 | 78.43 | 78.61 | 78.43 | 78.61 | 13,393 | +0.13(+0.17%) |
Dec 21, 2017 | 78.13 | 78.63 | 78.13 | 78.48 | 9,294 | +0.17(+0.21%) |
Dec 20, 2017 | 78.65 | 78.69 | 78.31 | 78.31 | 12,102 | -0.08(-0.10%) |
Dec 19, 2017 | 78.91 | 78.97 | 78.39 | 78.39 | 10,152 | -0.49(-0.62%) |
Dec 18, 2017 | 78.70 | 78.94 | 78.70 | 78.88 | 16,835 | +0.69(+0.88%) |
Dec 15, 2017 | 77.70 | 78.48 | 77.70 | 78.19 | 9,314 | +0.38(+0.49%) |
Dec 14, 2017 | 78.30 | 78.30 | 77.63 | 77.81 | 14,127 | -0.56(-0.72%) |
Dec 13, 2017 | 77.83 | 78.41 | 77.83 | 78.38 | 9,154 | +0.43(+0.55%) |
Dec 12, 2017 | 77.98 | 78.18 | 77.95 | 77.95 | 13,235 | -0.07(-0.09%) |
Dec 11, 2017 | 77.73 | 78.03 | 77.66 | 78.03 | 15,293 | +0.31(+0.40%) |
Dec 08, 2017 | 77.36 | 77.72 | 77.07 | 77.72 | 7,288 | +0.51(+0.66%) |
Dec 07, 2017 | 76.95 | 77.23 | 76.78 | 77.21 | 16,348 | +0.18(+0.23%) |
Dec 06, 2017 | 77.15 | 77.21 | 76.87 | 77.03 | 16,557 | -0.26(-0.34%) |
Dec 05, 2017 | 77.53 | 77.56 | 77.18 | 77.29 | 9,304 | -0.40(-0.51%) |
Dec 04, 2017 | 77.68 | 78.03 | 77.68 | 77.69 | 8,478 | +0.34(+0.43%) |