Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.31 | 77.88 | 75.58 | 75.68 | 223,515 | -1.36(-1.76%) |
Feb 27, 2018 | 77.97 | 79.00 | 76.78 | 77.03 | 286,506 | -1.12(-1.44%) |
Feb 26, 2018 | 78.20 | 78.25 | 77.08 | 78.16 | 205,871 | +0.00(+0.00%) |
Feb 23, 2018 | 77.17 | 78.16 | 76.38 | 78.16 | 223,829 | +1.17(+1.52%) |
Feb 22, 2018 | 78.86 | 76.75 | 76.99 | 244,368 | -1.87(-2.38%) | |
Feb 21, 2018 | 77.92 | 80.03 | 77.22 | 78.86 | 299,451 | +1.03(+1.32%) |
Feb 20, 2018 | 78.49 | 79.42 | 77.55 | 77.83 | 148,354 | -1.12(-1.42%) |
Feb 16, 2018 | 78.95 | 78.95 | 78.95 | 0 | +0.70(+0.90%) | |
Feb 15, 2018 | 79.14 | 78.44 | 78.25 | 292,572 | -0.47(-0.59%) | |
Feb 14, 2018 | 76.10 | 78.91 | 76.10 | 78.72 | 319,746 | +2.11(+2.75%) |
Feb 13, 2018 | 76.14 | 76.94 | 75.93 | 76.61 | 244,194 | -0.23(-0.30%) |
Feb 12, 2018 | 76.14 | 77.69 | 75.77 | 76.85 | 444,056 | +1.03(+1.36%) |
Feb 09, 2018 | 75.25 | 76.33 | 73.47 | 75.82 | 474,314 | +1.97(+2.66%) |
Feb 08, 2018 | 76.75 | 77.79 | 73.80 | 73.85 | 645,695 | -2.90(-3.78%) |
Feb 07, 2018 | 76.47 | 77.36 | 76.24 | 76.75 | 323,550 | -0.05(-0.06%) |
Feb 06, 2018 | 74.08 | 77.92 | 73.66 | 76.80 | 533,732 | +0.00(+0.00%) |
Feb 05, 2018 | 78.49 | 78.79 | 75.86 | 76.80 | 451,400 | -2.58(-3.24%) |
Feb 02, 2018 | 80.31 | 81.01 | 79.05 | 79.38 | 314,754 | -1.31(-1.63%) |
Feb 01, 2018 | 78.77 | 80.69 | 78.46 | 80.69 | 439,299 | +1.55(+1.95%) |
Jan 31, 2018 | 79.42 | 79.98 | 78.63 | 79.14 | 432,554 | -0.05(-0.06%) |
Jan 30, 2018 | 79.70 | 80.22 | 78.86 | 79.19 | 441,593 | -0.89(-1.11%) |
Jan 29, 2018 | 81.90 | 82.00 | 79.94 | 80.08 | 634,854 | -1.40(-1.72%) |
Jan 26, 2018 | 78.77 | 81.85 | 78.39 | 81.48 | 1,300,604 | +4.64(+6.03%) |
Jan 25, 2018 | 78.11 | 78.11 | 76.47 | 76.85 | 380,847 | -0.61(-0.79%) |
Jan 24, 2018 | 78.16 | 78.16 | 77.13 | 77.46 | 587,111 | -0.23(-0.30%) |
Jan 23, 2018 | 77.13 | 77.97 | 76.80 | 77.69 | 538,142 | +0.19(+0.24%) |
Jan 22, 2018 | 78.16 | 76.94 | 77.50 | 299,461 | -0.28(-0.36%) | |
Jan 19, 2018 | 76.75 | 77.83 | 76.75 | 77.78 | 237,350 | +1.03(+1.34%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.47 | 76.75 | 259,218 | -0.61(-0.79%) |
Jan 17, 2018 | 76.99 | 77.50 | 76.05 | 77.36 | 275,639 | +0.56(+0.73%) |
Jan 16, 2018 | 77.46 | 78.06 | 76.28 | 76.80 | 444,498 | -0.42(-0.55%) |
Jan 12, 2018 | 77.22 | 77.22 | 77.22 | 0 | +0.84(+1.10%) | |
Jan 11, 2018 | 74.93 | 76.40 | 74.93 | 76.38 | 488,489 | +1.64(+2.19%) |
Jan 10, 2018 | 74.32 | 75.89 | 74.32 | 74.74 | 470,444 | +0.66(+0.88%) |
Jan 09, 2018 | 73.47 | 74.93 | 73.38 | 74.08 | 767,357 | +1.17(+1.61%) |
Jan 08, 2018 | 73.33 | 73.38 | 72.75 | 72.91 | 577,802 | -0.28(-0.38%) |
Jan 05, 2018 | 73.43 | 73.62 | 72.19 | 73.19 | 420,480 | +0.19(+0.26%) |
Jan 04, 2018 | 73.24 | 74.06 | 72.66 | 73.01 | 290,306 | +0.23(+0.32%) |
Jan 03, 2018 | 72.26 | 73.24 | 71.88 | 72.77 | 445,407 | +0.42(+0.58%) |
Jan 02, 2018 | 72.82 | 72.91 | 71.40 | 72.35 | 411,900 | -0.23(-0.32%) |
Dec 29, 2017 | 72.59 | 72.59 | 72.59 | 0 | -0.42(-0.58%) | |
Dec 28, 2017 | 72.82 | 73.52 | 72.23 | 73.01 | 258,736 | +0.25(+0.35%) |
Dec 27, 2017 | 72.89 | 73.22 | 72.15 | 72.75 | 368,434 | -0.14(-0.19%) |
Dec 26, 2017 | 73.73 | 74.29 | 72.71 | 72.89 | 436,825 | -1.07(-1.45%) |
Dec 22, 2017 | 73.87 | 74.11 | 73.50 | 73.97 | 268,677 | +0.05(+0.06%) |
Dec 21, 2017 | 73.22 | 74.34 | 73.03 | 73.92 | 405,747 | +0.79(+1.08%) |
Dec 20, 2017 | 72.61 | 74.71 | 72.24 | 73.13 | 1,287,113 | -0.23(-0.32%) |
Dec 19, 2017 | 74.20 | 74.90 | 73.22 | 73.36 | 594,651 | -0.51(-0.69%) |
Dec 18, 2017 | 73.78 | 74.62 | 73.45 | 73.87 | 373,636 | +0.51(+0.70%) |
Dec 15, 2017 | 71.50 | 74.15 | 71.34 | 73.36 | 1,763,551 | +2.10(+2.94%) |
Dec 14, 2017 | 71.91 | 72.66 | 70.52 | 71.26 | 620,668 | -0.61(-0.84%) |
Dec 13, 2017 | 72.29 | 72.99 | 71.68 | 71.87 | 412,483 | -0.28(-0.39%) |
Dec 12, 2017 | 71.36 | 72.31 | 71.17 | 72.15 | 460,140 | +0.79(+1.11%) |
Dec 11, 2017 | 72.29 | 74.34 | 70.98 | 71.36 | 460,509 | -0.98(-1.35%) |
Dec 08, 2017 | 72.71 | 73.13 | 71.31 | 72.33 | 403,426 | +0.14(+0.19%) |
Dec 07, 2017 | 71.59 | 73.80 | 71.22 | 72.19 | 387,311 | +0.42(+0.58%) |
Dec 06, 2017 | 72.19 | 72.61 | 71.73 | 71.78 | 303,107 | -0.47(-0.65%) |
Dec 05, 2017 | 73.59 | 73.80 | 72.15 | 72.24 | 366,559 | -1.21(-1.65%) |
Dec 04, 2017 | 74.06 | 74.95 | 73.41 | 73.45 | 483,024 | +0.56(+0.77%) |