Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.91 | 76.11 | 74.94 | 74.94 | 3,350 | +0.15(+0.20%) |
Feb 27, 2018 | 75.23 | 75.28 | 74.59 | 74.79 | 3,559 | -0.54(-0.71%) |
Feb 26, 2018 | 75.28 | 76.20 | 75.28 | 75.33 | 1,266 | -0.24(-0.32%) |
Feb 23, 2018 | 76.49 | 76.49 | 75.57 | 75.57 | 2,103 | -0.24(-0.32%) |
Feb 22, 2018 | 76.11 | 77.08 | 75.81 | 75.81 | 3,693 | -0.49(-0.64%) |
Feb 21, 2018 | 75.28 | 76.74 | 75.28 | 76.30 | 3,815 | +2.00(+2.69%) |
Feb 20, 2018 | 75.47 | 76.93 | 74.20 | 74.30 | 3,256 | -1.27(-1.68%) |
Feb 16, 2018 | 75.57 | 75.57 | 75.57 | 0 | -1.22(-1.59%) | |
Feb 15, 2018 | 77.37 | 77.37 | 76.35 | 76.79 | 2,220 | -0.44(-0.57%) |
Feb 14, 2018 | 77.57 | 75.28 | 77.23 | 2,418 | +1.95(+2.59%) | |
Feb 13, 2018 | 75.96 | 75.96 | 75.28 | 75.28 | 3,020 | -0.98(-1.28%) |
Feb 12, 2018 | 76.11 | 77.03 | 75.37 | 76.25 | 5,226 | +1.66(+2.22%) |
Feb 09, 2018 | 74.45 | 75.13 | 73.28 | 74.59 | 10,542 | +0.63(+0.86%) |
Feb 08, 2018 | 75.37 | 75.37 | 73.76 | 73.96 | 4,758 | -1.76(-2.32%) |
Feb 07, 2018 | 75.91 | 76.40 | 75.62 | 75.72 | 4,061 | +0.05(+0.06%) |
Feb 06, 2018 | 75.72 | 77.96 | 75.52 | 75.67 | 7,177 | -1.22(-1.59%) |
Feb 05, 2018 | 78.16 | 78.16 | 76.89 | 76.89 | 5,818 | -1.46(-1.87%) |
Feb 02, 2018 | 78.01 | 78.98 | 78.01 | 78.35 | 3,710 | +0.00(+0.00%) |
Feb 01, 2018 | 78.20 | 78.79 | 77.91 | 78.35 | 4,774 | +0.15(+0.19%) |
Jan 31, 2018 | 79.42 | 79.62 | 78.20 | 78.20 | 7,929 | -1.54(-1.93%) |
Jan 30, 2018 | 78.82 | 79.94 | 78.82 | 79.75 | 7,221 | +0.58(+0.74%) |
Jan 29, 2018 | 78.63 | 79.40 | 78.63 | 79.16 | 6,875 | +0.63(+0.81%) |
Jan 26, 2018 | 79.89 | 79.89 | 78.19 | 78.53 | 8,465 | -0.83(-1.04%) |
Jan 25, 2018 | 79.55 | 79.60 | 79.21 | 79.36 | 6,318 | +0.24(+0.31%) |
Jan 24, 2018 | 79.06 | 79.40 | 79.06 | 79.11 | 5,570 | +0.10(+0.12%) |
Jan 23, 2018 | 78.87 | 79.11 | 78.77 | 79.02 | 14,948 | +0.24(+0.31%) |
Jan 22, 2018 | 78.53 | 78.92 | 78.53 | 78.77 | 15,274 | +0.10(+0.12%) |
Jan 19, 2018 | 78.48 | 78.82 | 78.48 | 78.67 | 6,402 | +0.00(+0.00%) |
Jan 18, 2018 | 78.82 | 78.82 | 78.33 | 78.67 | 5,473 | -0.15(-0.19%) |
Jan 17, 2018 | 78.43 | 78.82 | 78.04 | 78.82 | 4,660 | +0.73(+0.94%) |
Jan 16, 2018 | 78.92 | 78.92 | 77.70 | 78.09 | 4,571 | -0.54(-0.68%) |
Jan 12, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.29(+0.37%) | |
Jan 11, 2018 | 76.53 | 78.38 | 76.53 | 78.33 | 3,722 | +2.24(+2.94%) |
Jan 10, 2018 | 76.73 | 75.65 | 76.09 | 5,129 | +0.15(+0.19%) | |
Jan 09, 2018 | 75.17 | 75.99 | 75.02 | 75.95 | 9,754 | +0.93(+1.23%) |
Jan 08, 2018 | 75.31 | 75.31 | 74.78 | 75.02 | 3,867 | +0.24(+0.33%) |
Jan 05, 2018 | 75.12 | 75.12 | 74.05 | 74.78 | 5,740 | -0.15(-0.20%) |
Jan 04, 2018 | 74.05 | 75.99 | 74.05 | 74.92 | 4,487 | +0.39(+0.52%) |
Jan 03, 2018 | 75.12 | 75.36 | 74.24 | 74.53 | 8,034 | -0.54(-0.71%) |
Jan 02, 2018 | 76.24 | 74.95 | 75.07 | 5,937 | -1.17(-1.53%) | |
Dec 29, 2017 | 76.24 | 76.24 | 76.24 | 0 | -0.63(-0.82%) | |
Dec 28, 2017 | 77.36 | 77.36 | 76.58 | 76.87 | 3,818 | -0.24(-0.32%) |
Dec 27, 2017 | 78.92 | 78.92 | 77.11 | 77.11 | 3,987 | -2.39(-3.00%) |
Dec 26, 2017 | 79.40 | 80.96 | 79.40 | 79.50 | 5,252 | +0.15(+0.18%) |
Dec 22, 2017 | 80.87 | 80.87 | 79.36 | 79.36 | 5,797 | -2.00(-2.46%) |
Dec 21, 2017 | 81.35 | 81.55 | 81.23 | 81.35 | 2,540 | +0.63(+0.78%) |
Dec 20, 2017 | 81.55 | 81.79 | 80.43 | 80.72 | 2,576 | -0.73(-0.90%) |
Dec 19, 2017 | 82.38 | 82.52 | 82.04 | 81.45 | 7,942 | -1.12(-1.36%) |
Dec 18, 2017 | 82.47 | 83.16 | 82.28 | 82.57 | 4,304 | +0.73(+0.89%) |
Dec 15, 2017 | 81.84 | 82.57 | 81.06 | 81.84 | 28,460 | -0.19(-0.24%) |
Dec 14, 2017 | 82.28 | 82.42 | 81.81 | 82.04 | 9,897 | -0.19(-0.24%) |
Dec 13, 2017 | 81.50 | 82.47 | 81.45 | 82.23 | 9,891 | -0.15(-0.18%) |
Dec 12, 2017 | 82.62 | 82.62 | 82.04 | 82.38 | 3,737 | -0.10(-0.12%) |
Dec 11, 2017 | 82.24 | 83.06 | 82.08 | 82.47 | 5,362 | +0.93(+1.14%) |
Dec 08, 2017 | 82.33 | 82.33 | 81.30 | 81.55 | 3,712 | -1.07(-1.30%) |
Dec 07, 2017 | 82.52 | 82.77 | 82.42 | 82.62 | 4,539 | +0.15(+0.18%) |
Dec 06, 2017 | 82.77 | 82.91 | 82.33 | 82.47 | 4,174 | -0.34(-0.41%) |
Dec 05, 2017 | 83.55 | 83.55 | 81.94 | 82.81 | 5,341 | -0.58(-0.70%) |
Dec 04, 2017 | 83.45 | 83.45 | 83.20 | 83.40 | 5,788 | +0.58(+0.71%) |