Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.06 | 82.35 | 79.75 | 80.41 | 465,512 | +0.35(+0.44%) |
Feb 27, 2018 | 80.57 | 82.68 | 80.00 | 80.06 | 403,380 | -0.69(-0.85%) |
Feb 26, 2018 | 79.43 | 81.10 | 78.96 | 80.75 | 526,787 | +1.85(+2.34%) |
Feb 23, 2018 | 78.34 | 79.68 | 77.11 | 78.90 | 282,956 | +0.96(+1.23%) |
Feb 22, 2018 | 76.45 | 79.46 | 75.77 | 77.94 | 499,150 | +2.11(+2.78%) |
Feb 21, 2018 | 77.63 | 81.13 | 75.71 | 75.83 | 736,751 | +0.04(+0.05%) |
Feb 20, 2018 | 74.10 | 80.74 | 73.53 | 75.79 | 1,242,440 | +0.87(+1.16%) |
Feb 16, 2018 | 74.92 | 74.92 | 74.92 | 0 | +0.34(+0.46%) | |
Feb 15, 2018 | 74.43 | 75.20 | 72.95 | 74.58 | 373,287 | +0.82(+1.11%) |
Feb 14, 2018 | 69.00 | 74.29 | 68.50 | 73.76 | 636,635 | +3.77(+5.39%) |
Feb 13, 2018 | 68.14 | 70.44 | 67.09 | 69.99 | 409,710 | +1.77(+2.59%) |
Feb 12, 2018 | 70.13 | 70.24 | 66.40 | 68.22 | 585,615 | -1.24(-1.79%) |
Feb 09, 2018 | 67.93 | 70.96 | 63.23 | 69.46 | 724,409 | +2.31(+3.44%) |
Feb 08, 2018 | 67.20 | 71.79 | 66.86 | 67.15 | 724,602 | +0.04(+0.06%) |
Feb 07, 2018 | 67.39 | 68.70 | 66.38 | 67.11 | 392,151 | -0.33(-0.49%) |
Feb 06, 2018 | 63.67 | 68.89 | 61.20 | 67.44 | 861,115 | -0.25(-0.37%) |
Feb 05, 2018 | 69.27 | 69.96 | 65.79 | 67.69 | 830,288 | -2.77(-3.93%) |
Feb 02, 2018 | 68.27 | 71.00 | 66.56 | 70.46 | 689,600 | +1.24(+1.79%) |
Feb 01, 2018 | 71.97 | 73.70 | 68.82 | 69.22 | 784,187 | -3.29(-4.54%) |
Jan 31, 2018 | 72.28 | 72.93 | 71.24 | 72.51 | 414,807 | +0.89(+1.24%) |
Jan 30, 2018 | 72.52 | 74.50 | 70.10 | 71.62 | 367,142 | -1.50(-2.05%) |
Jan 29, 2018 | 74.60 | 75.44 | 71.77 | 73.12 | 403,730 | -1.76(-2.35%) |
Jan 26, 2018 | 73.57 | 75.00 | 72.67 | 74.88 | 428,225 | +1.81(+2.48%) |
Jan 25, 2018 | 72.56 | 73.84 | 70.50 | 73.07 | 618,728 | +1.25(+1.74%) |
Jan 24, 2018 | 78.47 | 78.60 | 70.81 | 71.82 | 1,512,565 | -8.94(-11.07%) |
Jan 23, 2018 | 77.96 | 82.18 | 75.56 | 80.76 | 687,251 | +2.83(+3.63%) |
Jan 22, 2018 | 76.25 | 78.31 | 75.55 | 77.93 | 571,188 | +0.73(+0.95%) |
Jan 19, 2018 | 75.46 | 78.59 | 74.78 | 77.20 | 506,224 | +2.24(+2.99%) |
Jan 18, 2018 | 75.13 | 75.99 | 73.41 | 74.96 | 566,864 | -0.88(-1.16%) |
Jan 17, 2018 | 73.29 | 76.09 | 71.83 | 75.84 | 685,200 | +3.93(+5.47%) |
Jan 16, 2018 | 74.33 | 76.17 | 71.00 | 71.91 | 704,149 | -1.35(-1.84%) |
Jan 12, 2018 | 73.26 | 73.26 | 73.26 | 0 | +3.35(+4.79%) | |
Jan 11, 2018 | 68.43 | 70.30 | 67.80 | 69.91 | 444,391 | +1.41(+2.06%) |
Jan 10, 2018 | 68.95 | 66.17 | 68.50 | 523,104 | +2.33(+3.52%) | |
Jan 09, 2018 | 67.83 | 68.62 | 65.97 | 66.17 | 390,129 | -1.50(-2.22%) |
Jan 08, 2018 | 69.00 | 69.33 | 67.42 | 67.67 | 380,081 | -1.17(-1.70%) |
Jan 05, 2018 | 68.99 | 69.74 | 66.65 | 68.84 | 639,394 | +1.86(+2.78%) |
Jan 04, 2018 | 67.85 | 68.43 | 66.11 | 66.98 | 352,723 | -0.14(-0.21%) |
Jan 03, 2018 | 67.20 | 67.74 | 66.56 | 67.12 | 368,989 | +0.62(+0.93%) |
Jan 02, 2018 | 66.17 | 66.83 | 64.46 | 66.50 | 437,181 | +0.66(+1.00%) |
Dec 29, 2017 | 65.84 | 65.84 | 65.84 | 0 | -1.59(-2.36%) | |
Dec 28, 2017 | 66.11 | 68.50 | 65.11 | 67.43 | 532,341 | +1.85(+2.82%) |
Dec 27, 2017 | 64.80 | 66.62 | 63.52 | 65.58 | 454,034 | +1.20(+1.86%) |
Dec 26, 2017 | 59.17 | 64.88 | 59.01 | 64.38 | 846,539 | +5.02(+8.46%) |
Dec 22, 2017 | 58.50 | 59.97 | 57.96 | 59.36 | 508,233 | +0.84(+1.44%) |
Dec 21, 2017 | 60.50 | 60.63 | 56.07 | 58.52 | 853,241 | -2.45(-4.02%) |
Dec 20, 2017 | 59.40 | 61.48 | 57.92 | 60.97 | 431,575 | +1.01(+1.68%) |
Dec 19, 2017 | 61.71 | 62.86 | 59.66 | 59.96 | 482,121 | -1.59(-2.58%) |
Dec 18, 2017 | 58.38 | 61.80 | 58.10 | 61.55 | 569,932 | +3.17(+5.43%) |
Dec 15, 2017 | 57.98 | 59.01 | 56.89 | 58.38 | 835,855 | +0.62(+1.07%) |
Dec 14, 2017 | 59.44 | 61.38 | 56.71 | 57.76 | 772,328 | +0.63(+1.10%) |
Dec 13, 2017 | 56.11 | 57.58 | 55.05 | 57.13 | 340,633 | +1.05(+1.87%) |
Dec 12, 2017 | 57.49 | 57.49 | 54.63 | 56.08 | 471,977 | -1.05(-1.84%) |
Dec 11, 2017 | 57.50 | 58.42 | 56.25 | 57.13 | 489,723 | +0.16(+0.28%) |
Dec 08, 2017 | 55.18 | 57.39 | 54.05 | 56.97 | 487,196 | +2.30(+4.21%) |
Dec 07, 2017 | 53.53 | 55.85 | 52.24 | 54.67 | 720,088 | +1.53(+2.88%) |
Dec 06, 2017 | 57.50 | 58.65 | 52.46 | 53.14 | 1,581,675 | -5.51(-9.39%) |
Dec 05, 2017 | 60.85 | 62.30 | 58.35 | 58.65 | 422,562 | -2.01(-3.31%) |
Dec 04, 2017 | 65.19 | 60.05 | 60.66 | 490,378 | -3.23(-5.06%) |