Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.62 | 76.70 | 75.05 | 75.09 | 556,381 | -0.50(-0.66%) |
Feb 27, 2018 | 77.74 | 78.09 | 75.56 | 75.59 | 614,667 | -2.43(-3.11%) |
Feb 26, 2018 | 78.09 | 78.83 | 77.50 | 78.02 | 341,321 | +0.44(+0.56%) |
Feb 23, 2018 | 76.90 | 77.69 | 76.38 | 77.58 | 309,664 | +0.90(+1.18%) |
Feb 22, 2018 | 76.76 | 77.85 | 76.51 | 76.68 | 318,995 | +0.13(+0.17%) |
Feb 21, 2018 | 76.37 | 78.67 | 76.37 | 76.55 | 581,502 | +0.51(+0.67%) |
Feb 20, 2018 | 78.09 | 78.54 | 75.76 | 76.04 | 1,043,323 | -2.98(-3.77%) |
Feb 16, 2018 | 79.02 | 79.02 | 79.02 | 0 | -0.56(-0.70%) | |
Feb 15, 2018 | 79.30 | 80.28 | 78.28 | 79.57 | 616,822 | +0.47(+0.60%) |
Feb 14, 2018 | 76.90 | 80.03 | 76.73 | 79.10 | 734,173 | +2.18(+2.83%) |
Feb 13, 2018 | 77.29 | 77.29 | 76.09 | 76.92 | 486,366 | -0.47(-0.61%) |
Feb 12, 2018 | 75.51 | 78.03 | 75.31 | 77.40 | 847,328 | +2.13(+2.83%) |
Feb 09, 2018 | 76.86 | 77.31 | 73.24 | 75.27 | 1,028,821 | -1.09(-1.42%) |
Feb 08, 2018 | 77.39 | 80.38 | 75.86 | 76.36 | 1,494,643 | +1.34(+1.78%) |
Feb 07, 2018 | 75.80 | 77.15 | 74.75 | 75.02 | 897,645 | -1.19(-1.56%) |
Feb 06, 2018 | 78.22 | 78.41 | 75.69 | 76.21 | 1,158,725 | -3.27(-4.12%) |
Feb 05, 2018 | 80.87 | 81.44 | 78.34 | 79.48 | 702,682 | -1.63(-2.01%) |
Feb 02, 2018 | 82.00 | 82.28 | 80.53 | 81.11 | 905,672 | -1.65(-1.99%) |
Feb 01, 2018 | 82.28 | 82.85 | 81.39 | 82.75 | 684,920 | +0.01(+0.01%) |
Jan 31, 2018 | 81.95 | 82.90 | 81.18 | 82.74 | 903,008 | +0.85(+1.03%) |
Jan 30, 2018 | 81.05 | 82.28 | 81.05 | 81.90 | 579,142 | +0.92(+1.14%) |
Jan 29, 2018 | 81.65 | 82.55 | 80.85 | 80.98 | 817,819 | -1.34(-1.63%) |
Jan 26, 2018 | 82.08 | 82.48 | 81.46 | 82.32 | 386,632 | +0.57(+0.69%) |
Jan 25, 2018 | 83.58 | 84.15 | 81.03 | 81.75 | 578,606 | -1.50(-1.80%) |
Jan 24, 2018 | 83.66 | 84.02 | 82.75 | 83.25 | 539,848 | +0.97(+1.18%) |
Jan 23, 2018 | 80.82 | 82.56 | 80.07 | 82.28 | 578,551 | +1.29(+1.60%) |
Jan 22, 2018 | 80.94 | 81.27 | 79.41 | 80.99 | 514,152 | -0.03(-0.03%) |
Jan 19, 2018 | 80.31 | 81.99 | 80.15 | 81.01 | 584,676 | +1.27(+1.60%) |
Jan 18, 2018 | 80.13 | 80.73 | 79.44 | 79.74 | 484,108 | -0.55(-0.68%) |
Jan 17, 2018 | 79.19 | 81.56 | 78.63 | 80.29 | 661,399 | +0.93(+1.17%) |
Jan 16, 2018 | 79.23 | 79.81 | 78.81 | 79.36 | 592,879 | -0.19(-0.23%) |
Jan 12, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.78(+0.99%) | |
Jan 11, 2018 | 78.14 | 79.29 | 78.14 | 78.76 | 310,108 | +0.71(+0.91%) |
Jan 10, 2018 | 78.06 | 369,424 | +0.08(+0.11%) | |||
Jan 09, 2018 | 77.02 | 78.71 | 76.69 | 77.97 | 608,565 | +0.55(+0.71%) |
Jan 08, 2018 | 77.17 | 77.53 | 76.36 | 77.43 | 597,305 | +0.10(+0.13%) |
Jan 05, 2018 | 77.93 | 78.11 | 76.98 | 77.32 | 598,099 | -0.74(-0.95%) |
Jan 04, 2018 | 77.43 | 78.11 | 76.49 | 78.07 | 713,574 | +0.63(+0.82%) |
Jan 03, 2018 | 77.93 | 77.93 | 75.70 | 77.43 | 815,336 | -0.35(-0.45%) |
Jan 02, 2018 | 76.63 | 77.86 | 76.63 | 77.79 | 975,328 | +1.67(+2.19%) |
Dec 29, 2017 | 76.12 | 76.12 | 76.12 | 0 | +0.06(+0.09%) | |
Dec 28, 2017 | 78.24 | 78.61 | 72.53 | 76.05 | 2,871,235 | -4.34(-5.40%) |
Dec 27, 2017 | 81.30 | 81.59 | 80.35 | 80.39 | 519,519 | -0.85(-1.05%) |
Dec 26, 2017 | 80.28 | 81.66 | 80.28 | 81.24 | 302,343 | +1.01(+1.26%) |
Dec 22, 2017 | 79.62 | 80.28 | 79.55 | 80.23 | 271,805 | +0.63(+0.79%) |
Dec 21, 2017 | 79.36 | 80.33 | 79.21 | 79.60 | 293,721 | +0.03(+0.03%) |
Dec 20, 2017 | 78.70 | 80.00 | 78.19 | 79.58 | 712,720 | +1.28(+1.63%) |
Dec 19, 2017 | 78.08 | 78.39 | 76.97 | 78.30 | 603,601 | -0.05(-0.06%) |
Dec 18, 2017 | 78.43 | 78.64 | 77.79 | 78.34 | 409,256 | +0.42(+0.54%) |
Dec 15, 2017 | 78.87 | 79.16 | 77.66 | 77.93 | 1,365,299 | -0.53(-0.67%) |
Dec 14, 2017 | 78.30 | 78.79 | 77.58 | 78.45 | 426,850 | -0.02(-0.02%) |
Dec 13, 2017 | 77.42 | 79.16 | 76.95 | 78.47 | 460,827 | +1.14(+1.47%) |
Dec 12, 2017 | 77.39 | 77.52 | 75.54 | 77.33 | 634,532 | -0.17(-0.22%) |
Dec 11, 2017 | 77.06 | 78.76 | 77.04 | 77.50 | 432,414 | +0.43(+0.55%) |
Dec 08, 2017 | 76.22 | 77.48 | 76.21 | 77.07 | 458,726 | +1.26(+1.66%) |
Dec 07, 2017 | 74.97 | 76.42 | 74.81 | 75.81 | 576,732 | +0.33(+0.44%) |
Dec 06, 2017 | 75.45 | 75.93 | 74.86 | 75.48 | 385,439 | -0.22(-0.29%) |
Dec 05, 2017 | 75.33 | 76.28 | 75.10 | 75.70 | 440,920 | -0.38(-0.50%) |
Dec 04, 2017 | 76.54 | 77.30 | 75.96 | 76.08 | 379,048 | -0.72(-0.94%) |