Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.90 | 80.27 | 78.03 | 78.03 | 101,739 | -1.60(-2.01%) |
Feb 27, 2018 | 80.82 | 81.14 | 79.63 | 79.63 | 161,023 | -0.91(-1.14%) |
Feb 26, 2018 | 79.22 | 80.63 | 78.90 | 80.54 | 364,640 | +1.37(+1.73%) |
Feb 23, 2018 | 79.22 | 79.54 | 78.48 | 79.17 | 81,787 | +0.48(+0.61%) |
Feb 22, 2018 | 79.54 | 79.54 | 78.62 | 78.69 | 143,679 | -0.98(-1.23%) |
Feb 21, 2018 | 79.81 | 81.78 | 79.54 | 79.67 | 86,569 | -0.18(-0.23%) |
Feb 20, 2018 | 81.04 | 81.23 | 79.63 | 79.86 | 139,931 | -1.46(-1.80%) |
Feb 16, 2018 | 81.32 | 81.32 | 81.32 | 0 | -0.27(-0.34%) | |
Feb 15, 2018 | 80.72 | 82.23 | 79.39 | 81.59 | 146,476 | +0.91(+1.13%) |
Feb 14, 2018 | 78.90 | 81.00 | 78.76 | 80.68 | 100,904 | +1.60(+2.02%) |
Feb 13, 2018 | 77.30 | 79.44 | 76.70 | 79.08 | 110,439 | +1.60(+2.06%) |
Feb 12, 2018 | 76.93 | 78.07 | 76.45 | 77.48 | 184,819 | +0.82(+1.07%) |
Feb 09, 2018 | 77.39 | 78.16 | 76.43 | 76.66 | 163,199 | +0.00(+0.00%) |
Feb 08, 2018 | 77.34 | 78.16 | 76.61 | 76.66 | 157,124 | -0.78(-1.00%) |
Feb 07, 2018 | 76.15 | 77.30 | 76.15 | 77.43 | 100,784 | +0.87(+1.13%) |
Feb 06, 2018 | 75.79 | 77.39 | 73.64 | 76.56 | 177,847 | -0.50(-0.65%) |
Feb 05, 2018 | 78.26 | 78.32 | 76.56 | 77.07 | 109,170 | -1.55(-1.98%) |
Feb 02, 2018 | 79.31 | 79.31 | 78.16 | 78.62 | 122,465 | -0.82(-1.04%) |
Feb 01, 2018 | 79.49 | 79.72 | 78.94 | 79.44 | 108,563 | -0.09(-0.11%) |
Jan 31, 2018 | 79.86 | 80.27 | 78.94 | 79.54 | 232,431 | +0.00(+0.00%) |
Jan 30, 2018 | 79.17 | 80.01 | 78.99 | 79.54 | 116,233 | -0.09(-0.11%) |
Jan 29, 2018 | 79.54 | 79.99 | 79.31 | 79.63 | 88,613 | +0.05(+0.06%) |
Jan 26, 2018 | 79.81 | 79.81 | 78.87 | 79.58 | 112,945 | -0.05(-0.06%) |
Jan 25, 2018 | 79.44 | 80.13 | 79.26 | 79.63 | 216,797 | +0.37(+0.46%) |
Jan 24, 2018 | 79.90 | 79.90 | 78.60 | 79.26 | 436,562 | -0.50(-0.63%) |
Jan 23, 2018 | 80.18 | 81.41 | 78.21 | 79.76 | 649,567 | -0.64(-0.80%) |
Jan 22, 2018 | 81.36 | 81.36 | 80.13 | 80.40 | 189,917 | -0.59(-0.73%) |
Jan 19, 2018 | 80.50 | 81.46 | 80.31 | 81.00 | 168,467 | +0.46(+0.57%) |
Jan 18, 2018 | 81.91 | 81.91 | 80.08 | 80.54 | 161,693 | -1.19(-1.45%) |
Jan 17, 2018 | 81.14 | 83.06 | 80.77 | 81.73 | 601,282 | +1.14(+1.42%) |
Jan 16, 2018 | 81.68 | 82.10 | 80.54 | 80.59 | 337,712 | -0.32(-0.40%) |
Jan 12, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.46(+1.84%) | |
Jan 11, 2018 | 79.90 | 80.77 | 78.94 | 79.44 | 459,388 | -0.41(-0.52%) |
Jan 10, 2018 | 79.86 | 277,446 | -1.23(-1.52%) | |||
Jan 09, 2018 | 80.18 | 81.87 | 80.04 | 81.09 | 221,823 | +1.10(+1.37%) |
Jan 08, 2018 | 79.08 | 80.54 | 78.85 | 79.99 | 230,634 | +0.96(+1.21%) |
Jan 05, 2018 | 79.17 | 79.44 | 78.35 | 79.03 | 176,427 | -0.05(-0.06%) |
Jan 04, 2018 | 77.75 | 79.22 | 77.30 | 79.08 | 167,146 | +1.28(+1.65%) |
Jan 03, 2018 | 78.12 | 79.12 | 76.52 | 77.80 | 218,841 | -0.73(-0.93%) |
Jan 02, 2018 | 77.16 | 79.58 | 77.02 | 78.53 | 234,248 | +1.37(+1.78%) |
Dec 29, 2017 | 77.16 | 77.16 | 77.16 | 0 | +0.14(+0.18%) | |
Dec 28, 2017 | 71.95 | 77.43 | 71.44 | 77.02 | 384,343 | +5.03(+6.98%) |
Dec 27, 2017 | 72.22 | 73.04 | 71.67 | 71.99 | 490,235 | -0.37(-0.51%) |
Dec 26, 2017 | 71.90 | 73.14 | 71.81 | 72.36 | 228,021 | +0.41(+0.57%) |
Dec 22, 2017 | 71.58 | 72.63 | 71.03 | 71.95 | 173,598 | +0.09(+0.13%) |
Dec 21, 2017 | 72.04 | 72.68 | 71.81 | 71.86 | 167,266 | -0.59(-0.82%) |
Dec 20, 2017 | 73.27 | 75.88 | 71.26 | 72.45 | 418,603 | +1.69(+2.39%) |
Dec 19, 2017 | 70.21 | 75.47 | 69.21 | 70.76 | 811,670 | +1.78(+2.58%) |
Dec 18, 2017 | 69.25 | 70.17 | 68.61 | 68.98 | 251,341 | +0.32(+0.47%) |
Dec 15, 2017 | 68.02 | 68.98 | 66.85 | 68.66 | 295,299 | +0.59(+0.87%) |
Dec 14, 2017 | 69.11 | 69.43 | 67.38 | 68.06 | 251,249 | -0.91(-1.33%) |
Dec 13, 2017 | 66.87 | 69.71 | 66.74 | 68.98 | 326,507 | +2.10(+3.14%) |
Dec 12, 2017 | 65.50 | 67.38 | 65.50 | 66.87 | 271,019 | +1.92(+2.96%) |
Dec 11, 2017 | 65.96 | 67.15 | 63.99 | 64.95 | 163,187 | -0.78(-1.18%) |
Dec 08, 2017 | 66.55 | 66.55 | 65.46 | 65.73 | 89,685 | -0.46(-0.69%) |
Dec 07, 2017 | 67.70 | 68.52 | 65.91 | 66.19 | 131,915 | -1.46(-2.16%) |
Dec 06, 2017 | 68.89 | 68.89 | 66.97 | 67.65 | 206,651 | -1.42(-2.05%) |
Dec 05, 2017 | 70.39 | 71.21 | 68.57 | 69.07 | 100,793 | -1.46(-2.07%) |
Dec 04, 2017 | 70.90 | 70.90 | 69.37 | 70.53 | 103,584 | +0.37(+0.52%) |