Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.29 | 82.51 | 80.30 | 80.32 | 480,710 | -1.44(-1.76%) |
Feb 27, 2018 | 82.58 | 83.40 | 81.67 | 81.76 | 477,039 | -0.84(-1.02%) |
Feb 26, 2018 | 81.62 | 82.91 | 80.75 | 82.60 | 268,139 | +1.42(+1.75%) |
Feb 23, 2018 | 80.02 | 81.18 | 79.55 | 81.18 | 258,080 | +1.29(+1.61%) |
Feb 22, 2018 | 79.67 | 79.89 | 390,121 | -1.69(-2.07%) | ||
Feb 21, 2018 | 82.65 | 83.19 | 81.52 | 81.58 | 480,196 | -0.97(-1.18%) |
Feb 20, 2018 | 81.46 | 82.70 | 81.27 | 82.55 | 522,105 | +0.67(+0.82%) |
Feb 16, 2018 | 81.88 | 81.88 | 81.88 | 0 | -0.10(-0.12%) | |
Feb 15, 2018 | 80.17 | 82.57 | 80.17 | 81.98 | 586,873 | +2.31(+2.90%) |
Feb 14, 2018 | 76.88 | 79.93 | 76.88 | 79.67 | 395,311 | +2.41(+3.12%) |
Feb 13, 2018 | 77.32 | 78.19 | 76.73 | 77.26 | 357,418 | -0.33(-0.43%) |
Feb 12, 2018 | 75.49 | 78.23 | 75.31 | 77.59 | 527,393 | +2.32(+3.08%) |
Feb 09, 2018 | 75.90 | 76.41 | 72.56 | 75.27 | 661,275 | -0.06(-0.08%) |
Feb 08, 2018 | 76.95 | 77.04 | 75.33 | 75.33 | 1,467,737 | -1.32(-1.72%) |
Feb 07, 2018 | 76.86 | 77.75 | 76.49 | 76.65 | 340,597 | -0.13(-0.17%) |
Feb 06, 2018 | 74.59 | 76.88 | 74.00 | 76.78 | 452,186 | +0.19(+0.25%) |
Feb 05, 2018 | 77.39 | 78.23 | 75.63 | 76.59 | 402,167 | -1.41(-1.81%) |
Feb 02, 2018 | 78.45 | 79.03 | 77.73 | 78.00 | 399,421 | -0.47(-0.60%) |
Feb 01, 2018 | 79.17 | 79.54 | 78.14 | 78.47 | 242,511 | -0.98(-1.23%) |
Jan 31, 2018 | 79.68 | 80.06 | 79.04 | 79.45 | 341,185 | +0.00(+0.00%) |
Jan 30, 2018 | 79.40 | 79.98 | 78.74 | 79.45 | 341,989 | -0.37(-0.46%) |
Jan 29, 2018 | 80.46 | 80.79 | 79.71 | 79.82 | 502,144 | -0.66(-0.82%) |
Jan 26, 2018 | 79.74 | 80.51 | 79.31 | 80.48 | 301,054 | +1.30(+1.64%) |
Jan 25, 2018 | 78.82 | 79.23 | 78.75 | 79.18 | 467,877 | +0.88(+1.12%) |
Jan 24, 2018 | 78.54 | 78.89 | 77.45 | 78.30 | 373,795 | +0.06(+0.08%) |
Jan 23, 2018 | 77.15 | 78.32 | 76.70 | 78.24 | 368,347 | +1.13(+1.47%) |
Jan 22, 2018 | 77.05 | 77.13 | 76.59 | 77.11 | 606,032 | +0.00(+0.00%) |
Jan 19, 2018 | 76.99 | 77.25 | 76.67 | 77.11 | 358,391 | +0.43(+0.56%) |
Jan 18, 2018 | 75.87 | 77.16 | 75.70 | 76.68 | 740,019 | +1.04(+1.37%) |
Jan 17, 2018 | 76.12 | 76.12 | 74.54 | 75.64 | 565,891 | +0.19(+0.25%) |
Jan 16, 2018 | 77.99 | 77.99 | 75.33 | 75.45 | 471,493 | -1.90(-2.46%) |
Jan 12, 2018 | 77.35 | 77.35 | 77.35 | 0 | +0.04(+0.05%) | |
Jan 11, 2018 | 76.81 | 77.35 | 76.44 | 77.31 | 263,795 | +0.63(+0.82%) |
Jan 10, 2018 | 77.00 | 77.47 | 75.77 | 76.68 | 438,483 | -0.52(-0.67%) |
Jan 09, 2018 | 77.13 | 77.13 | 76.26 | 77.20 | 375,917 | +0.12(+0.16%) |
Jan 08, 2018 | 76.93 | 77.53 | 76.44 | 77.08 | 905,796 | +0.04(+0.05%) |
Jan 05, 2018 | 77.00 | 77.46 | 76.09 | 77.04 | 428,138 | +0.45(+0.59%) |
Jan 04, 2018 | 75.64 | 76.93 | 75.64 | 76.59 | 620,749 | +1.04(+1.38%) |
Jan 03, 2018 | 74.56 | 75.94 | 74.30 | 75.55 | 564,641 | +1.09(+1.46%) |
Jan 02, 2018 | 74.53 | 74.58 | 73.88 | 74.46 | 423,812 | +0.20(+0.27%) |
Dec 29, 2017 | 74.26 | 74.26 | 74.26 | 0 | +0.34(+0.46%) | |
Dec 28, 2017 | 73.76 | 74.04 | 73.56 | 73.92 | 267,295 | +0.25(+0.34%) |
Dec 27, 2017 | 73.58 | 74.61 | 73.45 | 73.67 | 221,508 | +0.11(+0.15%) |
Dec 26, 2017 | 73.17 | 73.69 | 72.90 | 73.56 | 162,052 | +0.05(+0.07%) |
Dec 22, 2017 | 73.86 | 73.86 | 72.90 | 73.51 | 238,572 | -0.35(-0.47%) |
Dec 21, 2017 | 73.78 | 74.07 | 73.13 | 73.86 | 804,339 | +0.10(+0.14%) |
Dec 20, 2017 | 73.81 | 74.35 | 72.04 | 73.76 | 783,756 | +0.45(+0.61%) |
Dec 19, 2017 | 74.08 | 74.66 | 73.06 | 73.31 | 660,566 | -1.03(-1.39%) |
Dec 18, 2017 | 74.74 | 75.00 | 74.05 | 74.34 | 409,562 | +0.11(+0.15%) |
Dec 15, 2017 | 73.49 | 74.37 | 73.04 | 74.23 | 477,011 | +0.87(+1.19%) |
Dec 14, 2017 | 73.81 | 74.67 | 73.24 | 73.36 | 325,284 | -0.25(-0.34%) |
Dec 13, 2017 | 73.90 | 74.79 | 73.37 | 73.61 | 653,838 | +0.00(+0.00%) |
Dec 12, 2017 | 73.40 | 74.70 | 73.19 | 73.61 | 654,239 | +0.05(+0.07%) |
Dec 11, 2017 | 72.75 | 73.73 | 72.74 | 73.56 | 789,330 | +0.69(+0.95%) |
Dec 08, 2017 | 73.00 | 73.55 | 72.38 | 72.87 | 952,253 | +0.14(+0.19%) |
Dec 07, 2017 | 71.20 | 72.77 | 71.20 | 72.73 | 741,399 | +1.41(+1.98%) |
Dec 06, 2017 | 70.23 | 71.43 | 70.20 | 71.32 | 585,730 | +0.87(+1.23%) |
Dec 05, 2017 | 70.25 | 71.58 | 70.06 | 70.45 | 1,049,680 | -0.02(-0.03%) |
Dec 04, 2017 | 73.40 | 73.62 | 70.31 | 70.47 | 1,625,422 | -2.68(-3.66%) |