Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 78.47 | 79.16 | 76.80 | 76.82 | 1,739,262 | -1.34(-1.72%) |
Feb 27, 2018 | 79.48 | 80.82 | 78.14 | 78.16 | 1,218,756 | -1.03(-1.30%) |
Feb 26, 2018 | 78.62 | 79.49 | 78.25 | 79.19 | 1,531,394 | +0.84(+1.08%) |
Feb 23, 2018 | 78.13 | 78.55 | 77.14 | 78.35 | 1,604,887 | +0.13(+0.16%) |
Feb 22, 2018 | 79.41 | 79.62 | 77.95 | 78.22 | 1,774,159 | -1.41(-1.78%) |
Feb 21, 2018 | 78.92 | 80.59 | 78.47 | 79.63 | 2,381,341 | +1.04(+1.33%) |
Feb 20, 2018 | 79.19 | 79.19 | 78.17 | 78.59 | 1,743,697 | -0.87(-1.09%) |
Feb 16, 2018 | 79.45 | 79.45 | 79.45 | 0 | +1.20(+1.53%) | |
Feb 15, 2018 | 77.78 | 78.63 | 76.86 | 78.26 | 1,580,796 | +0.52(+0.67%) |
Feb 14, 2018 | 76.49 | 78.19 | 76.10 | 77.73 | 1,704,662 | +0.92(+1.20%) |
Feb 13, 2018 | 76.14 | 76.81 | 2,344,375 | -0.86(-1.11%) | ||
Feb 12, 2018 | 79.10 | 79.84 | 77.44 | 77.67 | 1,633,470 | -0.88(-1.13%) |
Feb 09, 2018 | 78.53 | 79.56 | 76.39 | 78.55 | 3,622,218 | +1.00(+1.30%) |
Feb 08, 2018 | 82.16 | 77.61 | 77.55 | 4,011,469 | -4.61(-5.62%) | |
Feb 07, 2018 | 74.35 | 83.10 | 74.03 | 82.16 | 9,044,757 | +6.66(+8.83%) |
Feb 06, 2018 | 72.82 | 75.83 | 72.34 | 75.50 | 3,178,785 | +1.29(+1.74%) |
Feb 05, 2018 | 75.56 | 75.91 | 73.95 | 74.21 | 2,466,086 | -1.45(-1.91%) |
Feb 02, 2018 | 76.16 | 76.67 | 75.36 | 75.65 | 2,268,398 | -1.30(-1.69%) |
Feb 01, 2018 | 75.83 | 77.40 | 75.12 | 76.95 | 1,818,921 | +0.94(+1.24%) |
Jan 31, 2018 | 75.89 | 76.29 | 75.44 | 76.01 | 1,178,362 | +0.70(+0.93%) |
Jan 30, 2018 | 75.12 | 75.88 | 74.60 | 75.31 | 1,692,025 | +0.06(+0.07%) |
Jan 29, 2018 | 74.58 | 75.50 | 74.16 | 75.26 | 1,170,927 | +0.65(+0.87%) |
Jan 26, 2018 | 76.32 | 76.78 | 73.08 | 74.61 | 3,310,577 | -1.73(-2.26%) |
Jan 25, 2018 | 77.09 | 77.45 | 76.08 | 76.34 | 1,846,229 | -0.18(-0.23%) |
Jan 24, 2018 | 75.43 | 77.44 | 74.50 | 76.51 | 2,946,751 | +0.97(+1.28%) |
Jan 23, 2018 | 73.38 | 77.86 | 71.94 | 75.55 | 4,514,278 | +2.96(+4.07%) |
Jan 22, 2018 | 73.77 | 73.89 | 71.65 | 72.59 | 2,121,962 | -1.36(-1.84%) |
Jan 19, 2018 | 72.37 | 74.08 | 71.54 | 73.95 | 2,328,496 | +1.63(+2.25%) |
Jan 18, 2018 | 72.63 | 73.61 | 70.55 | 72.32 | 2,391,079 | -0.88(-1.20%) |
Jan 17, 2018 | 73.06 | 74.42 | 72.88 | 73.20 | 1,734,925 | +0.18(+0.25%) |
Jan 16, 2018 | 73.96 | 74.20 | 72.94 | 73.01 | 1,903,676 | -0.85(-1.15%) |
Jan 12, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 73.57 | 74.00 | 72.38 | 73.83 | 1,525,633 | +0.08(+0.11%) |
Jan 10, 2018 | 75.25 | 73.75 | 1,552,087 | -1.30(-1.74%) | ||
Jan 09, 2018 | 74.65 | 76.03 | 74.30 | 75.05 | 1,658,170 | +0.62(+0.83%) |
Jan 08, 2018 | 73.58 | 74.53 | 73.25 | 74.44 | 1,573,443 | +0.61(+0.82%) |
Jan 05, 2018 | 72.85 | 74.12 | 71.90 | 73.83 | 2,058,111 | +1.36(+1.87%) |
Jan 04, 2018 | 73.13 | 73.46 | 72.33 | 72.47 | 1,616,452 | -0.46(-0.64%) |
Jan 03, 2018 | 73.72 | 73.72 | 71.86 | 72.93 | 2,099,634 | -0.63(-0.86%) |
Jan 02, 2018 | 73.15 | 73.70 | 72.47 | 73.57 | 1,531,707 | +0.95(+1.31%) |
Dec 29, 2017 | 72.61 | 72.61 | 72.61 | 0 | -0.50(-0.69%) | |
Dec 28, 2017 | 73.33 | 73.53 | 72.36 | 73.12 | 1,023,034 | -0.12(-0.16%) |
Dec 27, 2017 | 74.26 | 74.52 | 72.85 | 73.24 | 1,296,915 | -0.90(-1.22%) |
Dec 26, 2017 | 75.01 | 75.03 | 73.72 | 74.14 | 690,840 | -0.60(-0.80%) |
Dec 22, 2017 | 74.05 | 74.87 | 73.96 | 74.74 | 971,232 | +0.56(+0.76%) |
Dec 21, 2017 | 73.53 | 75.18 | 73.13 | 74.17 | 1,370,126 | +1.38(+1.90%) |
Dec 20, 2017 | 73.57 | 73.94 | 72.57 | 72.79 | 1,244,216 | -0.45(-0.61%) |
Dec 19, 2017 | 73.21 | 73.48 | 72.09 | 73.24 | 1,880,778 | +0.10(+0.13%) |
Dec 18, 2017 | 75.41 | 75.87 | 72.72 | 73.14 | 2,078,431 | -2.01(-2.68%) |
Dec 15, 2017 | 77.01 | 77.38 | 75.04 | 75.16 | 2,921,863 | -1.44(-1.88%) |
Dec 14, 2017 | 76.49 | 77.63 | 76.26 | 76.59 | 1,557,691 | +0.34(+0.44%) |
Dec 13, 2017 | 73.81 | 76.70 | 73.53 | 76.26 | 2,720,892 | +2.74(+3.73%) |
Dec 12, 2017 | 73.17 | 73.76 | 72.53 | 73.52 | 1,218,716 | +0.28(+0.38%) |
Dec 11, 2017 | 72.83 | 74.02 | 72.70 | 73.24 | 1,076,126 | +0.25(+0.34%) |
Dec 08, 2017 | 73.15 | 73.46 | 72.73 | 72.99 | 1,168,823 | +0.01(+0.01%) |
Dec 07, 2017 | 72.59 | 73.19 | 72.41 | 72.98 | 1,281,338 | +0.43(+0.59%) |
Dec 06, 2017 | 72.73 | 73.39 | 72.50 | 72.55 | 1,787,183 | -0.24(-0.33%) |
Dec 05, 2017 | 73.44 | 73.70 | 71.97 | 72.79 | 2,050,101 | -0.82(-1.12%) |
Dec 04, 2017 | 73.76 | 74.99 | 73.40 | 73.61 | 1,473,877 | +0.24(+0.33%) |