Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.52 | 77.64 | 75.06 | 75.09 | 275,050 | -1.41(-1.84%) |
Feb 27, 2018 | 77.02 | 77.75 | 76.16 | 76.50 | 316,061 | -0.30(-0.39%) |
Feb 26, 2018 | 75.55 | 77.36 | 74.73 | 76.80 | 351,055 | +1.25(+1.65%) |
Feb 23, 2018 | 80.50 | 80.68 | 74.68 | 75.55 | 770,434 | -4.91(-6.10%) |
Feb 22, 2018 | 78.44 | 83.56 | 78.44 | 80.46 | 1,131,757 | +2.72(+3.50%) |
Feb 21, 2018 | 77.80 | 79.57 | 76.20 | 77.74 | 936,993 | +0.11(+0.14%) |
Feb 20, 2018 | 76.50 | 78.79 | 75.57 | 77.63 | 366,080 | +0.90(+1.17%) |
Feb 16, 2018 | 76.73 | 76.73 | 76.73 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 76.75 | 74.51 | 76.75 | 487,056 | +2.25(+3.02%) | |
Feb 14, 2018 | 71.77 | 74.95 | 71.77 | 74.50 | 347,819 | +2.04(+2.82%) |
Feb 13, 2018 | 72.95 | 73.62 | 71.86 | 72.46 | 466,611 | -1.01(-1.37%) |
Feb 12, 2018 | 72.99 | 74.43 | 71.42 | 73.47 | 319,056 | +0.72(+0.99%) |
Feb 09, 2018 | 73.59 | 73.86 | 71.20 | 72.75 | 513,589 | -0.15(-0.21%) |
Feb 08, 2018 | 75.81 | 75.91 | 72.84 | 72.90 | 521,289 | -2.72(-3.60%) |
Feb 07, 2018 | 75.13 | 76.30 | 74.72 | 75.62 | 552,000 | +0.50(+0.67%) |
Feb 06, 2018 | 72.64 | 75.28 | 72.03 | 75.12 | 840,110 | +0.35(+0.47%) |
Feb 05, 2018 | 75.57 | 75.90 | 73.55 | 74.77 | 265,960 | -1.07(-1.41%) |
Feb 02, 2018 | 76.36 | 76.74 | 75.00 | 75.84 | 358,307 | -1.01(-1.31%) |
Feb 01, 2018 | 76.11 | 77.11 | 76.08 | 76.85 | 296,228 | +0.32(+0.42%) |
Jan 31, 2018 | 77.73 | 78.43 | 76.27 | 76.53 | 297,655 | -0.72(-0.93%) |
Jan 30, 2018 | 77.41 | 78.61 | 75.55 | 77.25 | 374,130 | -0.81(-1.04%) |
Jan 29, 2018 | 77.74 | 78.50 | 77.00 | 78.06 | 294,809 | +0.30(+0.39%) |
Jan 26, 2018 | 77.43 | 77.84 | 76.63 | 77.76 | 211,950 | +0.67(+0.87%) |
Jan 25, 2018 | 77.10 | 77.52 | 76.45 | 77.09 | 181,653 | +0.46(+0.60%) |
Jan 24, 2018 | 76.60 | 77.00 | 75.98 | 76.63 | 1,052,677 | +0.39(+0.51%) |
Jan 23, 2018 | 75.70 | 76.53 | 75.70 | 76.24 | 303,851 | +0.34(+0.45%) |
Jan 22, 2018 | 75.25 | 76.15 | 74.38 | 75.90 | 398,789 | +0.72(+0.96%) |
Jan 19, 2018 | 72.81 | 75.44 | 72.81 | 75.18 | 662,461 | +2.29(+3.14%) |
Jan 18, 2018 | 72.94 | 73.19 | 72.08 | 72.89 | 380,900 | -0.02(-0.03%) |
Jan 17, 2018 | 73.82 | 74.75 | 72.22 | 72.91 | 636,133 | -0.88(-1.19%) |
Jan 16, 2018 | 75.74 | 76.40 | 73.66 | 73.79 | 437,536 | -1.83(-2.42%) |
Jan 12, 2018 | 75.62 | 75.62 | 75.62 | 0 | -1.68(-2.17%) | |
Jan 11, 2018 | 75.88 | 77.72 | 74.83 | 77.30 | 643,250 | +1.47(+1.94%) |
Jan 10, 2018 | 76.05 | 73.33 | 75.83 | 965,851 | +0.75(+1.00%) | |
Jan 09, 2018 | 78.51 | 78.65 | 75.00 | 75.08 | 1,101,877 | -3.04(-3.89%) |
Jan 08, 2018 | 71.17 | 78.18 | 71.17 | 78.12 | 1,601,365 | +9.36(+13.61%) |
Jan 05, 2018 | 68.92 | 69.00 | 67.88 | 68.76 | 448,925 | +0.27(+0.39%) |
Jan 04, 2018 | 69.00 | 69.24 | 68.01 | 68.49 | 273,616 | -0.51(-0.74%) |
Jan 03, 2018 | 69.00 | 69.60 | 68.60 | 69.00 | 589,847 | +0.00(+0.00%) |
Jan 02, 2018 | 69.14 | 69.54 | 68.57 | 69.00 | 485,461 | +0.00(+0.00%) |
Dec 29, 2017 | 69.00 | 69.00 | 69.00 | 0 | -0.66(-0.95%) | |
Dec 28, 2017 | 68.95 | 69.72 | 68.70 | 69.66 | 163,264 | +0.97(+1.41%) |
Dec 27, 2017 | 69.61 | 70.20 | 68.60 | 68.69 | 254,655 | -0.65(-0.94%) |
Dec 26, 2017 | 69.97 | 69.17 | 69.34 | 170,005 | +0.17(+0.25%) | |
Dec 22, 2017 | 68.30 | 69.45 | 68.24 | 69.17 | 477,930 | +0.97(+1.42%) |
Dec 21, 2017 | 69.53 | 70.02 | 68.13 | 68.20 | 479,372 | -1.32(-1.90%) |
Dec 20, 2017 | 69.61 | 70.96 | 69.34 | 69.52 | 292,724 | -0.03(-0.04%) |
Dec 19, 2017 | 69.19 | 70.16 | 68.87 | 69.55 | 360,402 | +0.52(+0.75%) |
Dec 18, 2017 | 68.93 | 69.28 | 68.51 | 69.03 | 393,325 | +0.58(+0.85%) |
Dec 15, 2017 | 68.13 | 69.36 | 67.43 | 68.45 | 569,827 | +0.41(+0.60%) |
Dec 14, 2017 | 70.03 | 70.11 | 67.69 | 68.04 | 592,480 | -2.03(-2.90%) |
Dec 13, 2017 | 70.05 | 70.87 | 69.85 | 70.07 | 388,692 | -0.03(-0.04%) |
Dec 12, 2017 | 70.60 | 71.24 | 70.01 | 70.10 | 441,524 | -0.38(-0.54%) |
Dec 11, 2017 | 69.73 | 70.74 | 69.63 | 70.48 | 451,592 | +0.72(+1.03%) |
Dec 08, 2017 | 69.41 | 70.01 | 69.03 | 69.76 | 471,217 | +1.03(+1.50%) |
Dec 07, 2017 | 69.15 | 69.97 | 68.71 | 68.73 | 458,722 | -0.06(-0.09%) |
Dec 06, 2017 | 69.26 | 69.61 | 68.20 | 68.79 | 316,458 | -0.70(-1.01%) |
Dec 05, 2017 | 69.75 | 70.38 | 69.75 | 69.49 | 553,659 | -0.16(-0.23%) |
Dec 04, 2017 | 71.20 | 71.20 | 69.14 | 69.65 | 693,899 | -1.03(-1.46%) |