Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.66 | 71.66 | 68.72 | 68.84 | 493,347 | -2.56(-3.59%) |
Feb 27, 2018 | 72.86 | 73.64 | 71.01 | 71.40 | 333,159 | -3.06(-4.11%) |
Feb 26, 2018 | 74.62 | 74.90 | 73.53 | 74.46 | 185,652 | +0.44(+0.59%) |
Feb 23, 2018 | 72.40 | 74.02 | 72.31 | 74.02 | 199,843 | +1.80(+2.49%) |
Feb 22, 2018 | 72.02 | 72.46 | 70.34 | 72.22 | 366,721 | +0.42(+0.58%) |
Feb 21, 2018 | 74.29 | 75.11 | 71.57 | 71.80 | 495,902 | -1.64(-2.23%) |
Feb 20, 2018 | 78.00 | 80.10 | 73.27 | 73.44 | 391,899 | -5.30(-6.73%) |
Feb 16, 2018 | 78.74 | 78.74 | 78.74 | 0 | +0.63(+0.81%) | |
Feb 15, 2018 | 77.67 | 78.27 | 76.46 | 78.11 | 186,050 | +1.07(+1.39%) |
Feb 14, 2018 | 74.57 | 77.51 | 74.05 | 77.04 | 191,281 | +2.11(+2.82%) |
Feb 13, 2018 | 74.23 | 75.04 | 73.11 | 74.93 | 304,924 | +0.42(+0.56%) |
Feb 12, 2018 | 72.88 | 75.12 | 72.57 | 74.51 | 215,820 | +1.98(+2.73%) |
Feb 09, 2018 | 72.38 | 73.10 | 68.67 | 72.53 | 300,707 | +0.85(+1.19%) |
Feb 08, 2018 | 73.32 | 73.32 | 71.67 | 71.68 | 374,992 | -1.40(-1.92%) |
Feb 07, 2018 | 72.54 | 73.75 | 72.38 | 73.08 | 159,371 | +0.28(+0.38%) |
Feb 06, 2018 | 70.59 | 73.37 | 69.07 | 72.80 | 338,715 | -0.17(-0.23%) |
Feb 05, 2018 | 73.30 | 74.62 | 72.13 | 72.97 | 246,287 | -1.25(-1.68%) |
Feb 02, 2018 | 74.94 | 75.48 | 73.87 | 74.22 | 245,754 | -1.10(-1.46%) |
Feb 01, 2018 | 76.05 | 76.84 | 75.07 | 75.32 | 273,303 | -0.84(-1.10%) |
Jan 31, 2018 | 78.30 | 78.86 | 76.11 | 76.16 | 211,148 | -1.57(-2.02%) |
Jan 30, 2018 | 78.00 | 78.37 | 77.08 | 77.73 | 212,496 | -0.94(-1.19%) |
Jan 29, 2018 | 78.75 | 79.51 | 78.18 | 78.67 | 321,592 | -0.18(-0.23%) |
Jan 26, 2018 | 76.79 | 79.51 | 76.06 | 78.85 | 501,479 | +4.21(+5.64%) |
Jan 25, 2018 | 73.74 | 74.76 | 73.56 | 74.64 | 227,692 | +1.27(+1.73%) |
Jan 24, 2018 | 73.01 | 74.92 | 72.84 | 73.37 | 342,177 | +0.71(+0.98%) |
Jan 23, 2018 | 73.86 | 74.33 | 71.33 | 72.66 | 631,857 | -2.07(-2.77%) |
Jan 22, 2018 | 73.59 | 74.74 | 73.16 | 74.73 | 367,974 | +1.40(+1.91%) |
Jan 19, 2018 | 71.21 | 73.90 | 71.21 | 73.33 | 327,305 | +1.93(+2.70%) |
Jan 18, 2018 | 72.06 | 72.98 | 71.24 | 71.40 | 198,819 | -0.87(-1.20%) |
Jan 17, 2018 | 71.12 | 72.74 | 71.12 | 72.27 | 271,469 | +1.09(+1.53%) |
Jan 16, 2018 | 71.38 | 71.91 | 70.96 | 71.18 | 319,392 | -0.30(-0.42%) |
Jan 12, 2018 | 71.48 | 71.48 | 71.48 | 0 | +0.08(+0.11%) | |
Jan 11, 2018 | 70.84 | 71.47 | 70.34 | 71.40 | 228,415 | +0.50(+0.71%) |
Jan 10, 2018 | 71.61 | 71.74 | 70.54 | 70.90 | 262,436 | -1.00(-1.39%) |
Jan 09, 2018 | 72.57 | 73.05 | 71.87 | 71.90 | 315,599 | -0.40(-0.55%) |
Jan 08, 2018 | 72.84 | 73.75 | 72.25 | 72.30 | 536,062 | -0.62(-0.85%) |
Jan 05, 2018 | 73.54 | 73.92 | 72.01 | 72.92 | 228,416 | -0.35(-0.48%) |
Jan 04, 2018 | 73.62 | 73.63 | 72.44 | 73.27 | 295,497 | -0.35(-0.48%) |
Jan 03, 2018 | 76.19 | 76.28 | 73.58 | 73.62 | 308,878 | -2.66(-3.49%) |
Jan 02, 2018 | 77.00 | 77.40 | 76.19 | 76.28 | 215,761 | -0.42(-0.55%) |
Dec 29, 2017 | 76.70 | 76.70 | 76.70 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 76.30 | 76.75 | 76.01 | 76.56 | 187,628 | +0.40(+0.53%) |
Dec 27, 2017 | 75.94 | 77.07 | 75.92 | 76.16 | 188,906 | +0.23(+0.30%) |
Dec 26, 2017 | 74.28 | 75.94 | 74.28 | 75.93 | 180,060 | +1.59(+2.14%) |
Dec 22, 2017 | 74.09 | 74.80 | 73.43 | 74.34 | 354,945 | +0.24(+0.32%) |
Dec 21, 2017 | 74.25 | 74.60 | 73.75 | 74.10 | 397,447 | -0.27(-0.36%) |
Dec 20, 2017 | 72.15 | 74.39 | 72.15 | 74.37 | 220,389 | +2.24(+3.11%) |
Dec 19, 2017 | 72.52 | 72.83 | 71.88 | 72.13 | 114,295 | -0.18(-0.25%) |
Dec 18, 2017 | 72.29 | 72.77 | 71.34 | 72.31 | 222,713 | +0.49(+0.68%) |
Dec 15, 2017 | 70.32 | 72.10 | 69.80 | 71.82 | 510,021 | +2.02(+2.89%) |
Dec 14, 2017 | 70.94 | 71.61 | 69.78 | 69.80 | 148,829 | -1.21(-1.70%) |
Dec 13, 2017 | 71.05 | 72.13 | 70.87 | 71.01 | 180,274 | +0.36(+0.51%) |
Dec 12, 2017 | 71.34 | 71.80 | 70.46 | 70.65 | 326,815 | -0.48(-0.67%) |
Dec 11, 2017 | 71.15 | 71.35 | 70.57 | 71.13 | 212,013 | +0.35(+0.49%) |
Dec 08, 2017 | 71.50 | 71.64 | 70.64 | 70.78 | 245,204 | +0.00(+0.00%) |
Dec 07, 2017 | 70.51 | 71.32 | 70.51 | 376,353 | +0.00(+0.00%) | |
Dec 06, 2017 | 71.55 | 71.75 | 70.57 | 70.62 | 381,053 | -1.30(-1.81%) |
Dec 05, 2017 | 74.29 | 74.85 | 71.37 | 71.92 | 413,809 | -2.43(-3.27%) |
Dec 04, 2017 | 75.13 | 75.66 | 74.22 | 74.35 | 510,663 | -0.65(-0.87%) |