Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.78 | 76.03 | 74.66 | 74.67 | 61,610 | -0.92(-1.22%) |
Feb 27, 2018 | 76.18 | 76.97 | 75.58 | 75.58 | 222,914 | -0.90(-1.18%) |
Feb 26, 2018 | 75.89 | 76.55 | 75.62 | 76.48 | 49,226 | +0.80(+1.06%) |
Feb 23, 2018 | 75.12 | 75.69 | 75.04 | 75.69 | 56,736 | +0.72(+0.96%) |
Feb 22, 2018 | 74.81 | 74.97 | 94,300 | +0.34(+0.45%) | ||
Feb 21, 2018 | 74.25 | 75.93 | 74.25 | 74.63 | 93,396 | -0.03(-0.04%) |
Feb 20, 2018 | 74.89 | 75.36 | 74.46 | 74.66 | 108,958 | -0.73(-0.97%) |
Feb 16, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.12(+0.16%) | |
Feb 15, 2018 | 74.83 | 75.27 | 74.17 | 75.27 | 255,228 | +1.03(+1.39%) |
Feb 14, 2018 | 73.08 | 74.28 | 72.97 | 74.24 | 167,256 | +0.99(+1.35%) |
Feb 13, 2018 | 72.50 | 73.36 | 72.50 | 73.25 | 121,536 | +0.26(+0.36%) |
Feb 12, 2018 | 73.04 | 73.53 | 72.20 | 72.99 | 180,666 | +1.03(+1.43%) |
Feb 09, 2018 | 71.81 | 72.52 | 69.74 | 71.96 | 330,316 | +1.14(+1.62%) |
Feb 08, 2018 | 74.27 | 74.27 | 70.81 | 70.81 | 189,956 | -3.12(-4.22%) |
Feb 07, 2018 | 73.81 | 74.99 | 73.75 | 73.94 | 193,256 | +0.17(+0.24%) |
Feb 06, 2018 | 71.36 | 74.02 | 70.89 | 73.76 | 430,556 | +0.02(+0.03%) |
Feb 05, 2018 | 75.15 | 76.01 | 72.49 | 73.74 | 416,636 | -1.95(-2.58%) |
Feb 02, 2018 | 77.00 | 77.11 | 75.69 | 75.69 | 227,500 | -1.92(-2.47%) |
Feb 01, 2018 | 77.48 | 78.19 | 77.00 | 77.61 | 265,196 | -0.38(-0.48%) |
Jan 31, 2018 | 77.81 | 78.57 | 77.69 | 77.99 | 167,684 | +0.19(+0.24%) |
Jan 30, 2018 | 77.67 | 77.89 | 77.67 | 77.80 | 197,698 | -0.64(-0.82%) |
Jan 29, 2018 | 78.98 | 79.16 | 78.41 | 78.44 | 100,430 | -0.61(-0.77%) |
Jan 26, 2018 | 78.20 | 79.05 | 78.14 | 79.05 | 124,196 | +0.88(+1.13%) |
Jan 25, 2018 | 78.09 | 78.37 | 77.61 | 78.17 | 114,424 | +0.23(+0.30%) |
Jan 24, 2018 | 78.08 | 78.42 | 77.51 | 77.93 | 166,704 | +0.09(+0.12%) |
Jan 23, 2018 | 77.58 | 77.91 | 77.53 | 77.84 | 89,574 | +0.06(+0.08%) |
Jan 22, 2018 | 77.50 | 77.78 | 77.31 | 77.78 | 102,662 | -0.05(-0.07%) |
Jan 19, 2018 | 77.59 | 77.83 | 77.06 | 77.83 | 144,476 | +0.41(+0.54%) |
Jan 18, 2018 | 77.67 | 77.89 | 77.39 | 77.42 | 86,722 | -0.29(-0.37%) |
Jan 17, 2018 | 77.50 | 77.79 | 77.21 | 77.70 | 119,574 | +0.52(+0.68%) |
Jan 16, 2018 | 78.12 | 78.58 | 76.94 | 77.18 | 218,232 | -0.66(-0.85%) |
Jan 12, 2018 | 77.84 | 77.84 | 77.84 | 0 | +0.56(+0.72%) | |
Jan 11, 2018 | 76.77 | 77.32 | 76.69 | 77.28 | 120,450 | +0.80(+1.05%) |
Jan 10, 2018 | 76.52 | 76.64 | 76.11 | 76.48 | 134,816 | -0.13(-0.17%) |
Jan 09, 2018 | 76.33 | 76.83 | 76.33 | 76.61 | 102,648 | +0.33(+0.43%) |
Jan 08, 2018 | 76.03 | 76.30 | 75.84 | 76.28 | 175,300 | +0.43(+0.57%) |
Jan 05, 2018 | 75.61 | 75.88 | 75.40 | 75.86 | 96,366 | +0.54(+0.72%) |
Jan 04, 2018 | 75.14 | 75.39 | 75.13 | 75.31 | 253,678 | +0.59(+0.79%) |
Jan 03, 2018 | 74.27 | 74.81 | 74.27 | 74.72 | 366,328 | +0.55(+0.75%) |
Jan 02, 2018 | 73.92 | 74.17 | 73.77 | 74.17 | 552,270 | +0.48(+0.65%) |
Dec 29, 2017 | 73.69 | 73.69 | 73.69 | 0 | -0.20(-0.27%) | |
Dec 28, 2017 | 73.75 | 73.89 | 73.62 | 73.89 | 308,198 | +0.16(+0.22%) |
Dec 27, 2017 | 73.69 | 73.92 | 73.58 | 73.73 | 115,412 | +0.17(+0.23%) |
Dec 26, 2017 | 74.02 | 74.02 | 73.48 | 73.56 | 66,290 | +0.05(+0.06%) |
Dec 22, 2017 | 73.61 | 73.61 | 73.33 | 73.52 | 92,110 | -0.01(-0.01%) |
Dec 21, 2017 | 73.77 | 73.77 | 73.43 | 73.53 | 105,104 | +0.05(+0.06%) |
Dec 20, 2017 | 73.51 | 73.66 | 73.38 | 73.48 | 65,418 | +0.16(+0.22%) |
Dec 19, 2017 | 73.75 | 73.75 | 73.21 | 73.32 | 80,552 | -0.05(-0.07%) |
Dec 18, 2017 | 73.40 | 73.46 | 73.23 | 73.37 | 129,033 | +0.43(+0.59%) |
Dec 15, 2017 | 72.44 | 73.11 | 72.44 | 72.93 | 735,680 | +0.62(+0.86%) |
Dec 14, 2017 | 73.04 | 73.04 | 72.30 | 72.31 | 66,414 | -0.46(-0.64%) |
Dec 13, 2017 | 72.39 | 73.14 | 72.39 | 72.78 | 106,189 | +0.17(+0.23%) |
Dec 12, 2017 | 72.63 | 72.80 | 72.59 | 72.61 | 46,950 | +0.08(+0.12%) |
Dec 11, 2017 | 72.76 | 72.77 | 72.44 | 72.52 | 60,015 | -0.15(-0.21%) |
Dec 08, 2017 | 72.73 | 72.73 | 72.44 | 72.68 | 41,842 | +0.30(+0.41%) |
Dec 07, 2017 | 71.88 | 72.50 | 71.84 | 72.38 | 273,796 | +0.57(+0.80%) |
Dec 06, 2017 | 71.76 | 71.98 | 71.27 | 71.80 | 84,563 | +0.09(+0.13%) |
Dec 05, 2017 | 72.27 | 72.33 | 71.71 | 71.71 | 213,039 | -0.50(-0.70%) |
Dec 04, 2017 | 72.55 | 72.80 | 72.21 | 72.21 | 76,242 | +0.26(+0.36%) |