Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.26 | 76.60 | 74.42 | 74.47 | 220,727 | -1.33(-1.75%) |
Feb 27, 2018 | 78.04 | 78.73 | 75.71 | 75.80 | 311,775 | -2.47(-3.15%) |
Feb 26, 2018 | 77.51 | 78.71 | 76.80 | 78.26 | 194,938 | +1.05(+1.36%) |
Feb 23, 2018 | 76.87 | 77.24 | 75.47 | 77.21 | 142,920 | +0.97(+1.27%) |
Feb 22, 2018 | 76.24 | 210,675 | +2.12(+2.87%) | |||
Feb 21, 2018 | 73.03 | 75.71 | 71.83 | 74.12 | 325,748 | +3.50(+4.96%) |
Feb 20, 2018 | 71.42 | 72.74 | 70.51 | 70.62 | 142,872 | -1.05(-1.47%) |
Feb 16, 2018 | 71.67 | 71.67 | 71.67 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.46 | 71.92 | 70.62 | 71.82 | 81,161 | +0.92(+1.30%) |
Feb 14, 2018 | 69.04 | 71.12 | 68.95 | 70.89 | 232,773 | +1.56(+2.25%) |
Feb 13, 2018 | 67.88 | 69.90 | 67.88 | 69.33 | 309,235 | +1.11(+1.62%) |
Feb 12, 2018 | 67.65 | 68.92 | 67.23 | 68.22 | 128,937 | +0.83(+1.23%) |
Feb 09, 2018 | 67.48 | 67.92 | 65.70 | 67.40 | 133,719 | +0.51(+0.76%) |
Feb 08, 2018 | 68.71 | 68.71 | 66.89 | 66.89 | 225,303 | -1.75(-2.54%) |
Feb 07, 2018 | 67.23 | 68.85 | 67.23 | 68.64 | 323,962 | +0.89(+1.32%) |
Feb 06, 2018 | 69.08 | 70.25 | 67.11 | 67.75 | 247,363 | -3.04(-4.30%) |
Feb 05, 2018 | 71.68 | 72.42 | 70.15 | 70.79 | 187,877 | -1.71(-2.36%) |
Feb 02, 2018 | 72.52 | 73.06 | 72.11 | 72.50 | 138,344 | -0.47(-0.64%) |
Feb 01, 2018 | 71.76 | 72.98 | 71.54 | 72.97 | 130,667 | +0.98(+1.37%) |
Jan 31, 2018 | 72.77 | 74.02 | 71.60 | 71.98 | 373,347 | -0.29(-0.41%) |
Jan 30, 2018 | 72.53 | 73.44 | 71.72 | 72.28 | 136,646 | -1.12(-1.53%) |
Jan 29, 2018 | 73.86 | 74.29 | 73.35 | 73.40 | 191,152 | -0.47(-0.63%) |
Jan 26, 2018 | 73.29 | 74.15 | 72.94 | 73.87 | 313,810 | +0.64(+0.88%) |
Jan 25, 2018 | 73.46 | 73.56 | 72.54 | 73.22 | 273,728 | +0.02(+0.03%) |
Jan 24, 2018 | 74.54 | 74.69 | 73.02 | 73.21 | 120,328 | -0.89(-1.20%) |
Jan 23, 2018 | 73.45 | 74.23 | 73.02 | 74.10 | 103,084 | +0.35(+0.47%) |
Jan 22, 2018 | 73.63 | 73.79 | 72.83 | 73.75 | 97,218 | -0.36(-0.48%) |
Jan 19, 2018 | 72.98 | 74.13 | 72.78 | 74.11 | 125,555 | +0.92(+1.26%) |
Jan 18, 2018 | 74.18 | 74.65 | 73.15 | 73.19 | 167,185 | -1.16(-1.56%) |
Jan 17, 2018 | 73.68 | 74.84 | 72.74 | 74.35 | 145,653 | +1.04(+1.42%) |
Jan 16, 2018 | 74.07 | 75.25 | 73.30 | 73.31 | 105,362 | -0.28(-0.37%) |
Jan 12, 2018 | 73.58 | 73.58 | 73.58 | 0 | -0.31(-0.42%) | |
Jan 11, 2018 | 72.70 | 74.84 | 72.62 | 73.90 | 331,174 | +1.42(+1.95%) |
Jan 10, 2018 | 71.70 | 72.75 | 71.34 | 72.48 | 278,454 | +0.66(+0.92%) |
Jan 09, 2018 | 72.78 | 73.27 | 71.64 | 71.82 | 213,089 | -1.01(-1.39%) |
Jan 08, 2018 | 72.08 | 73.25 | 71.54 | 72.83 | 251,639 | +0.61(+0.84%) |
Jan 05, 2018 | 72.36 | 72.68 | 71.60 | 72.22 | 139,209 | -0.04(-0.05%) |
Jan 04, 2018 | 72.53 | 73.10 | 72.14 | 72.26 | 134,768 | +0.06(+0.08%) |
Jan 03, 2018 | 72.55 | 73.03 | 71.62 | 72.20 | 92,852 | -0.29(-0.41%) |
Jan 02, 2018 | 71.65 | 72.77 | 71.65 | 72.50 | 158,002 | +1.24(+1.74%) |
Dec 29, 2017 | 71.26 | 71.26 | 71.26 | 0 | -0.97(-1.35%) | |
Dec 28, 2017 | 72.31 | 72.32 | 71.58 | 72.23 | 83,374 | +0.00(+0.00%) |
Dec 27, 2017 | 72.20 | 73.11 | 71.64 | 72.23 | 88,271 | +0.01(+0.01%) |
Dec 26, 2017 | 72.89 | 73.38 | 72.07 | 72.22 | 72,371 | -0.74(-1.02%) |
Dec 22, 2017 | 73.56 | 73.68 | 72.76 | 72.97 | 146,760 | -0.74(-1.01%) |
Dec 21, 2017 | 73.06 | 74.12 | 73.06 | 73.71 | 102,773 | +0.65(+0.89%) |
Dec 20, 2017 | 73.66 | 74.52 | 72.92 | 73.06 | 114,351 | -0.17(-0.24%) |
Dec 19, 2017 | 74.25 | 75.32 | 73.11 | 73.23 | 122,786 | -0.93(-1.25%) |
Dec 18, 2017 | 73.44 | 74.40 | 73.40 | 74.16 | 136,573 | +1.55(+2.14%) |
Dec 15, 2017 | 71.74 | 73.79 | 71.67 | 72.61 | 621,261 | +1.39(+1.95%) |
Dec 14, 2017 | 72.62 | 73.23 | 71.00 | 71.22 | 205,616 | -1.15(-1.59%) |
Dec 13, 2017 | 71.74 | 73.27 | 71.74 | 72.37 | 148,062 | +0.47(+0.65%) |
Dec 12, 2017 | 72.62 | 73.11 | 71.83 | 71.90 | 219,622 | -0.72(-0.99%) |
Dec 11, 2017 | 74.00 | 74.00 | 72.03 | 72.62 | 266,591 | -1.51(-2.03%) |
Dec 08, 2017 | 75.79 | 76.21 | 74.10 | 74.13 | 144,286 | +0.00(+0.00%) |
Dec 07, 2017 | 75.22 | 76.15 | 74.84 | 205,630 | +0.00(+0.00%) | |
Dec 06, 2017 | 75.28 | 75.88 | 74.93 | 75.28 | 83,034 | +0.06(+0.07%) |
Dec 05, 2017 | 76.80 | 76.83 | 75.23 | 75.23 | 125,929 | -1.04(-1.36%) |
Dec 04, 2017 | 78.02 | 78.02 | 76.13 | 76.27 | 265,176 | -0.69(-0.90%) |