Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.24 | 76.59 | 74.41 | 74.45 | 220,771 | -1.33(-1.75%) |
Feb 27, 2018 | 78.03 | 78.71 | 75.69 | 75.78 | 311,838 | -2.47(-3.15%) |
Feb 26, 2018 | 77.49 | 78.69 | 76.79 | 78.25 | 194,977 | +1.05(+1.36%) |
Feb 23, 2018 | 76.85 | 77.22 | 75.46 | 77.20 | 142,949 | +0.97(+1.27%) |
Feb 22, 2018 | 76.23 | 210,717 | +2.12(+2.87%) | |||
Feb 21, 2018 | 73.01 | 75.70 | 71.81 | 74.10 | 325,813 | +3.50(+4.96%) |
Feb 20, 2018 | 71.41 | 72.73 | 70.49 | 70.60 | 142,900 | -1.05(-1.47%) |
Feb 16, 2018 | 71.66 | 71.66 | 71.66 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.44 | 71.90 | 70.60 | 71.80 | 81,178 | +0.92(+1.30%) |
Feb 14, 2018 | 69.02 | 71.10 | 68.94 | 70.88 | 232,819 | +1.56(+2.25%) |
Feb 13, 2018 | 67.87 | 69.88 | 67.87 | 69.32 | 309,297 | +1.11(+1.62%) |
Feb 12, 2018 | 67.64 | 68.91 | 67.22 | 68.21 | 128,963 | +0.83(+1.23%) |
Feb 09, 2018 | 67.47 | 67.91 | 65.68 | 67.38 | 133,745 | +0.51(+0.76%) |
Feb 08, 2018 | 68.70 | 68.70 | 66.88 | 66.88 | 225,348 | -1.75(-2.54%) |
Feb 07, 2018 | 67.22 | 68.84 | 67.22 | 68.62 | 324,026 | +0.89(+1.32%) |
Feb 06, 2018 | 69.07 | 70.23 | 67.10 | 67.73 | 247,412 | -3.04(-4.30%) |
Feb 05, 2018 | 71.67 | 72.41 | 70.13 | 70.77 | 187,914 | -1.71(-2.36%) |
Feb 02, 2018 | 72.50 | 73.04 | 72.10 | 72.48 | 138,372 | -0.47(-0.64%) |
Feb 01, 2018 | 71.75 | 72.96 | 71.53 | 72.95 | 130,693 | +0.98(+1.37%) |
Jan 31, 2018 | 72.75 | 74.01 | 71.58 | 71.97 | 373,422 | -0.29(-0.41%) |
Jan 30, 2018 | 72.51 | 73.43 | 71.70 | 72.26 | 136,673 | -1.12(-1.53%) |
Jan 29, 2018 | 73.84 | 74.28 | 73.34 | 73.38 | 191,190 | -0.47(-0.63%) |
Jan 26, 2018 | 73.27 | 74.14 | 72.93 | 73.85 | 313,872 | +0.64(+0.88%) |
Jan 25, 2018 | 73.45 | 73.55 | 72.53 | 73.21 | 273,782 | +0.02(+0.03%) |
Jan 24, 2018 | 74.52 | 74.67 | 73.01 | 73.19 | 120,352 | -0.89(-1.20%) |
Jan 23, 2018 | 73.43 | 74.21 | 73.01 | 74.08 | 103,104 | +0.35(+0.47%) |
Jan 22, 2018 | 73.61 | 73.77 | 72.82 | 73.73 | 97,237 | -0.36(-0.48%) |
Jan 19, 2018 | 72.96 | 74.12 | 72.77 | 74.09 | 125,580 | +0.92(+1.26%) |
Jan 18, 2018 | 74.17 | 74.63 | 73.14 | 73.17 | 167,218 | -1.16(-1.56%) |
Jan 17, 2018 | 73.66 | 74.82 | 72.72 | 74.33 | 145,682 | +1.04(+1.42%) |
Jan 16, 2018 | 74.06 | 75.23 | 73.28 | 73.29 | 105,383 | -0.28(-0.37%) |
Jan 12, 2018 | 73.57 | 73.57 | 73.57 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.69 | 74.83 | 72.60 | 73.88 | 331,240 | +1.42(+1.95%) |
Jan 10, 2018 | 71.68 | 72.73 | 71.33 | 72.47 | 278,509 | +0.66(+0.92%) |
Jan 09, 2018 | 72.77 | 73.26 | 71.63 | 71.80 | 213,132 | -1.01(-1.39%) |
Jan 08, 2018 | 72.06 | 73.24 | 71.53 | 72.82 | 251,690 | +0.61(+0.84%) |
Jan 05, 2018 | 72.35 | 72.67 | 71.58 | 72.21 | 139,237 | -0.04(-0.05%) |
Jan 04, 2018 | 72.51 | 73.08 | 72.13 | 72.25 | 134,795 | +0.06(+0.08%) |
Jan 03, 2018 | 72.54 | 73.02 | 71.60 | 72.19 | 92,871 | -0.29(-0.41%) |
Jan 02, 2018 | 71.64 | 72.75 | 71.64 | 72.48 | 158,034 | +1.24(+1.74%) |
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.30 | 72.31 | 71.57 | 72.22 | 83,390 | +0.00(+0.00%) |
Dec 27, 2017 | 72.19 | 73.10 | 71.63 | 72.22 | 88,289 | +0.01(+0.01%) |
Dec 26, 2017 | 72.88 | 73.37 | 72.05 | 72.21 | 72,385 | -0.74(-1.02%) |
Dec 22, 2017 | 73.55 | 73.66 | 72.74 | 72.95 | 146,789 | -0.74(-1.01%) |
Dec 21, 2017 | 73.04 | 74.10 | 73.04 | 73.70 | 102,793 | +0.65(+0.89%) |
Dec 20, 2017 | 73.64 | 74.51 | 72.91 | 73.04 | 114,374 | -0.17(-0.24%) |
Dec 19, 2017 | 74.24 | 75.31 | 73.10 | 73.22 | 122,811 | -0.93(-1.25%) |
Dec 18, 2017 | 73.42 | 74.39 | 73.38 | 74.15 | 136,600 | +1.55(+2.14%) |
Dec 15, 2017 | 71.72 | 73.77 | 71.65 | 72.59 | 621,385 | +1.39(+1.95%) |
Dec 14, 2017 | 72.60 | 73.22 | 70.99 | 71.21 | 205,657 | -1.15(-1.59%) |
Dec 13, 2017 | 71.72 | 73.26 | 71.72 | 72.36 | 148,092 | +0.47(+0.65%) |
Dec 12, 2017 | 72.60 | 73.10 | 71.81 | 71.89 | 219,666 | -0.72(-0.99%) |
Dec 11, 2017 | 73.98 | 73.98 | 72.02 | 72.60 | 266,644 | -1.51(-2.03%) |
Dec 08, 2017 | 75.77 | 76.20 | 74.08 | 74.11 | 144,315 | +0.00(+0.00%) |
Dec 07, 2017 | 75.20 | 76.13 | 74.83 | 205,671 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.27 | 75.87 | 74.91 | 75.27 | 83,051 | +0.06(+0.07%) |
Dec 05, 2017 | 76.79 | 76.81 | 75.21 | 75.21 | 125,954 | -1.04(-1.36%) |
Dec 04, 2017 | 78.01 | 78.01 | 76.11 | 76.25 | 265,229 | -0.69(-0.90%) |