Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.87 | 75.25 | 71.28 | 71.39 | 1,785,184 | -3.27(-4.39%) |
Feb 27, 2018 | 74.59 | 76.76 | 74.40 | 74.67 | 1,883,234 | +0.35(+0.47%) |
Feb 26, 2018 | 75.91 | 75.98 | 73.77 | 74.31 | 1,713,550 | -1.18(-1.57%) |
Feb 23, 2018 | 76.11 | 76.87 | 74.02 | 75.50 | 1,210,206 | -0.30(-0.39%) |
Feb 22, 2018 | 75.54 | 75.80 | 1,534,035 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.20 | 78.13 | 76.20 | 76.87 | 807,622 | +0.51(+0.66%) |
Feb 20, 2018 | 76.38 | 77.21 | 75.84 | 76.37 | 1,155,722 | -0.51(-0.66%) |
Feb 16, 2018 | 76.87 | 76.87 | 76.87 | 0 | -1.85(-2.36%) | |
Feb 15, 2018 | 79.05 | 79.49 | 77.86 | 78.73 | 859,246 | +0.38(+0.48%) |
Feb 14, 2018 | 76.79 | 78.58 | 76.50 | 78.35 | 872,988 | +1.13(+1.46%) |
Feb 13, 2018 | 77.38 | 78.14 | 76.71 | 77.22 | 712,292 | -0.71(-0.91%) |
Feb 12, 2018 | 78.66 | 79.48 | 77.48 | 77.92 | 877,353 | -0.33(-0.43%) |
Feb 09, 2018 | 76.97 | 79.10 | 75.63 | 78.26 | 1,392,984 | +3.14(+4.18%) |
Feb 08, 2018 | 76.99 | 78.96 | 75.08 | 75.12 | 1,705,653 | -1.65(-2.15%) |
Feb 07, 2018 | 76.47 | 77.35 | 76.47 | 76.77 | 829,886 | -0.02(-0.02%) |
Feb 06, 2018 | 73.93 | 77.26 | 72.86 | 76.79 | 1,753,394 | -0.12(-0.15%) |
Feb 05, 2018 | 77.27 | 78.12 | 75.71 | 76.91 | 1,284,236 | -1.97(-2.49%) |
Feb 02, 2018 | 82.38 | 82.38 | 78.74 | 78.87 | 1,050,146 | -4.36(-5.23%) |
Feb 01, 2018 | 81.29 | 84.06 | 81.21 | 83.23 | 928,382 | +1.41(+1.72%) |
Jan 31, 2018 | 83.84 | 84.65 | 81.66 | 81.82 | 786,434 | -1.29(-1.55%) |
Jan 30, 2018 | 82.61 | 83.02 | 81.69 | 83.11 | 937,278 | -0.48(-0.57%) |
Jan 29, 2018 | 85.72 | 86.55 | 83.30 | 83.59 | 1,100,217 | -3.21(-3.70%) |
Jan 26, 2018 | 86.35 | 87.17 | 84.88 | 86.80 | 1,123,845 | +0.82(+0.95%) |
Jan 25, 2018 | 89.03 | 90.42 | 83.78 | 85.98 | 2,118,882 | +2.07(+2.46%) |
Jan 24, 2018 | 85.59 | 85.59 | 83.16 | 83.91 | 882,533 | -0.95(-1.12%) |
Jan 23, 2018 | 85.10 | 85.37 | 83.89 | 84.86 | 728,082 | +0.10(+0.12%) |
Jan 22, 2018 | 85.57 | 85.57 | 83.10 | 84.76 | 840,963 | -0.78(-0.92%) |
Jan 19, 2018 | 82.81 | 85.62 | 82.49 | 85.55 | 1,379,723 | +3.34(+4.06%) |
Jan 18, 2018 | 81.82 | 82.55 | 81.33 | 82.21 | 811,663 | +0.37(+0.45%) |
Jan 17, 2018 | 82.30 | 82.65 | 81.09 | 81.84 | 704,956 | -0.25(-0.31%) |
Jan 16, 2018 | 83.84 | 84.13 | 81.87 | 82.09 | 567,849 | -1.15(-1.38%) |
Jan 12, 2018 | 83.24 | 83.24 | 83.24 | 0 | +1.03(+1.25%) | |
Jan 11, 2018 | 81.64 | 82.24 | 81.17 | 82.21 | 698,915 | +0.89(+1.10%) |
Jan 10, 2018 | 82.14 | 82.70 | 81.12 | 81.32 | 654,042 | -0.70(-0.86%) |
Jan 09, 2018 | 82.05 | 82.56 | 81.43 | 82.02 | 334,602 | +0.25(+0.31%) |
Jan 08, 2018 | 81.14 | 82.25 | 80.77 | 81.77 | 392,143 | +0.62(+0.77%) |
Jan 05, 2018 | 82.41 | 82.63 | 80.31 | 81.14 | 691,399 | -1.18(-1.44%) |
Jan 04, 2018 | 83.65 | 84.13 | 82.20 | 82.33 | 811,490 | -0.68(-0.81%) |
Jan 03, 2018 | 83.24 | 83.71 | 81.90 | 83.00 | 606,626 | -0.13(-0.15%) |
Jan 02, 2018 | 82.30 | 83.41 | 82.28 | 83.13 | 637,823 | +1.15(+1.41%) |
Dec 29, 2017 | 81.97 | 81.97 | 81.97 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.31 | 82.56 | 81.72 | 82.05 | 400,407 | -0.18(-0.22%) |
Dec 27, 2017 | 82.54 | 83.03 | 81.94 | 82.23 | 509,820 | -0.15(-0.19%) |
Dec 26, 2017 | 82.50 | 82.91 | 81.96 | 82.38 | 355,494 | -0.05(-0.07%) |
Dec 22, 2017 | 82.26 | 82.67 | 80.91 | 82.43 | 402,441 | +0.26(+0.32%) |
Dec 21, 2017 | 81.77 | 82.33 | 81.37 | 82.17 | 371,308 | +0.84(+1.03%) |
Dec 20, 2017 | 81.83 | 82.17 | 80.40 | 81.33 | 593,236 | +0.42(+0.52%) |
Dec 19, 2017 | 81.76 | 81.76 | 80.25 | 80.91 | 493,358 | -0.54(-0.66%) |
Dec 18, 2017 | 80.58 | 82.01 | 79.92 | 81.45 | 523,030 | +1.57(+1.96%) |
Dec 15, 2017 | 79.44 | 80.64 | 79.30 | 79.88 | 1,179,091 | +0.77(+0.97%) |
Dec 14, 2017 | 80.72 | 80.87 | 79.06 | 79.11 | 686,788 | -1.24(-1.55%) |
Dec 13, 2017 | 79.53 | 81.46 | 79.49 | 80.36 | 1,128,544 | +0.65(+0.81%) |
Dec 12, 2017 | 80.21 | 80.37 | 79.54 | 79.71 | 696,824 | -0.07(-0.09%) |
Dec 11, 2017 | 80.26 | 80.43 | 79.73 | 79.78 | 536,701 | -0.29(-0.36%) |
Dec 08, 2017 | 79.94 | 80.41 | 78.43 | 80.07 | 708,888 | +0.70(+0.89%) |
Dec 07, 2017 | 79.11 | 79.90 | 78.62 | 79.37 | 1,217,832 | +0.08(+0.10%) |
Dec 06, 2017 | 80.40 | 80.45 | 79.07 | 79.29 | 821,221 | -1.50(-1.85%) |
Dec 05, 2017 | 82.89 | 82.89 | 80.77 | 80.78 | 795,917 | -2.28(-2.75%) |
Dec 04, 2017 | 81.71 | 83.47 | 81.62 | 83.06 | 1,223,028 | +2.90(+3.61%) |