Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.04 | 76.38 | 74.21 | 74.25 | 221,368 | -1.33(-1.75%) |
Feb 27, 2018 | 77.82 | 78.50 | 75.49 | 75.58 | 312,681 | -2.46(-3.15%) |
Feb 26, 2018 | 77.28 | 78.48 | 76.58 | 78.04 | 195,504 | +1.05(+1.36%) |
Feb 23, 2018 | 76.65 | 77.01 | 75.26 | 76.99 | 143,336 | +0.97(+1.27%) |
Feb 22, 2018 | 76.02 | 211,287 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.82 | 75.50 | 71.62 | 73.90 | 326,695 | +3.49(+4.96%) |
Feb 20, 2018 | 71.21 | 72.53 | 70.30 | 70.41 | 143,287 | -1.05(-1.47%) |
Feb 16, 2018 | 71.46 | 71.46 | 71.46 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.25 | 71.71 | 70.41 | 71.61 | 81,397 | +0.92(+1.30%) |
Feb 14, 2018 | 68.84 | 70.91 | 68.75 | 70.69 | 233,449 | +1.56(+2.25%) |
Feb 13, 2018 | 67.69 | 69.69 | 67.69 | 69.13 | 310,134 | +1.11(+1.62%) |
Feb 12, 2018 | 67.46 | 68.72 | 67.04 | 68.03 | 129,312 | +0.82(+1.23%) |
Feb 09, 2018 | 67.28 | 67.72 | 65.51 | 67.20 | 134,107 | +0.50(+0.76%) |
Feb 08, 2018 | 68.51 | 68.51 | 66.70 | 66.70 | 225,957 | -1.74(-2.54%) |
Feb 07, 2018 | 67.04 | 68.65 | 67.04 | 68.44 | 324,903 | +0.89(+1.32%) |
Feb 06, 2018 | 68.88 | 70.04 | 66.92 | 67.55 | 248,082 | -3.03(-4.30%) |
Feb 05, 2018 | 71.47 | 72.22 | 69.94 | 70.58 | 188,422 | -1.70(-2.36%) |
Feb 02, 2018 | 72.31 | 72.85 | 71.90 | 72.29 | 138,746 | -0.47(-0.64%) |
Feb 01, 2018 | 71.56 | 72.77 | 71.34 | 72.76 | 131,047 | +0.98(+1.37%) |
Jan 31, 2018 | 72.55 | 73.81 | 71.39 | 71.78 | 374,432 | -0.29(-0.41%) |
Jan 30, 2018 | 72.32 | 73.23 | 71.51 | 72.07 | 137,043 | -1.12(-1.53%) |
Jan 29, 2018 | 73.65 | 74.08 | 73.14 | 73.19 | 191,707 | -0.47(-0.63%) |
Jan 26, 2018 | 73.08 | 73.94 | 72.73 | 73.65 | 314,721 | +0.64(+0.88%) |
Jan 25, 2018 | 73.25 | 73.35 | 72.33 | 73.01 | 274,523 | +0.02(+0.03%) |
Jan 24, 2018 | 74.32 | 74.47 | 72.81 | 72.99 | 120,677 | -0.89(-1.20%) |
Jan 23, 2018 | 73.23 | 74.01 | 72.81 | 73.88 | 103,383 | +0.35(+0.47%) |
Jan 22, 2018 | 73.42 | 73.57 | 72.62 | 73.54 | 97,500 | -0.36(-0.48%) |
Jan 19, 2018 | 72.77 | 73.92 | 72.57 | 73.89 | 125,920 | +0.92(+1.26%) |
Jan 18, 2018 | 73.97 | 74.43 | 72.94 | 72.98 | 167,671 | -1.15(-1.56%) |
Jan 17, 2018 | 73.46 | 74.62 | 72.53 | 74.13 | 146,076 | +1.04(+1.42%) |
Jan 16, 2018 | 73.86 | 75.03 | 73.09 | 73.10 | 105,668 | -0.28(-0.37%) |
Jan 12, 2018 | 73.37 | 73.37 | 73.37 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.49 | 74.63 | 72.41 | 73.68 | 332,137 | +1.41(+1.95%) |
Jan 10, 2018 | 71.49 | 72.54 | 71.13 | 72.27 | 279,262 | +0.66(+0.92%) |
Jan 09, 2018 | 72.57 | 73.06 | 71.44 | 71.61 | 213,708 | -1.01(-1.39%) |
Jan 08, 2018 | 71.87 | 73.04 | 71.34 | 72.62 | 252,370 | +0.60(+0.84%) |
Jan 05, 2018 | 72.15 | 72.47 | 71.39 | 72.01 | 139,614 | -0.04(-0.05%) |
Jan 04, 2018 | 72.32 | 72.88 | 71.93 | 72.05 | 135,160 | +0.05(+0.08%) |
Jan 03, 2018 | 72.34 | 72.82 | 71.41 | 72.00 | 93,122 | -0.29(-0.41%) |
Jan 02, 2018 | 71.45 | 72.55 | 71.45 | 72.29 | 158,461 | +1.24(+1.74%) |
Dec 29, 2017 | 71.05 | 71.05 | 71.05 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.11 | 72.11 | 71.37 | 72.02 | 83,616 | +0.00(+0.00%) |
Dec 27, 2017 | 72.00 | 72.90 | 71.44 | 72.02 | 88,528 | +0.01(+0.01%) |
Dec 26, 2017 | 72.68 | 73.17 | 71.86 | 72.01 | 72,581 | -0.74(-1.02%) |
Dec 22, 2017 | 73.35 | 73.46 | 72.55 | 72.76 | 147,186 | -0.74(-1.01%) |
Dec 21, 2017 | 72.85 | 73.90 | 72.85 | 73.50 | 103,071 | +0.65(+0.89%) |
Dec 20, 2017 | 73.44 | 74.31 | 72.71 | 72.85 | 114,683 | -0.17(-0.24%) |
Dec 19, 2017 | 74.04 | 75.10 | 72.90 | 73.02 | 123,143 | -0.93(-1.25%) |
Dec 18, 2017 | 73.22 | 74.19 | 73.19 | 73.95 | 136,970 | +1.55(+2.14%) |
Dec 15, 2017 | 71.53 | 73.57 | 71.46 | 72.40 | 623,066 | +1.38(+1.95%) |
Dec 14, 2017 | 72.41 | 73.02 | 70.80 | 71.01 | 206,213 | -1.15(-1.59%) |
Dec 13, 2017 | 71.53 | 73.06 | 71.53 | 72.16 | 148,492 | +0.47(+0.65%) |
Dec 12, 2017 | 72.41 | 72.90 | 71.62 | 71.69 | 220,260 | -0.71(-0.99%) |
Dec 11, 2017 | 73.78 | 73.78 | 71.82 | 72.41 | 267,366 | -1.50(-2.03%) |
Dec 08, 2017 | 75.57 | 75.99 | 73.88 | 73.91 | 144,705 | +0.00(+0.00%) |
Dec 07, 2017 | 75.00 | 75.93 | 74.63 | 206,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.07 | 75.66 | 74.71 | 75.07 | 83,275 | +0.05(+0.07%) |
Dec 05, 2017 | 76.58 | 76.61 | 75.01 | 75.01 | 126,295 | -1.04(-1.36%) |
Dec 04, 2017 | 77.80 | 77.80 | 75.91 | 76.05 | 265,946 | -0.69(-0.90%) |