Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.54 | 85.50 | 84.16 | 84.16 | 122,945 | +0.29(+0.34%) |
Feb 27, 2018 | 84.97 | 85.51 | 83.86 | 83.87 | 149,071 | -1.17(-1.38%) |
Feb 26, 2018 | 84.56 | 85.15 | 84.30 | 85.04 | 104,764 | +0.80(+0.95%) |
Feb 23, 2018 | 83.95 | 84.24 | 83.34 | 84.24 | 69,550 | +0.76(+0.91%) |
Feb 22, 2018 | 83.39 | 83.48 | 164,779 | -0.21(-0.25%) | ||
Feb 21, 2018 | 83.73 | 85.03 | 83.68 | 83.69 | 170,065 | +0.00(+0.00%) |
Feb 20, 2018 | 83.86 | 84.47 | 83.47 | 83.69 | 156,383 | -0.55(-0.66%) |
Feb 16, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.36(+0.43%) | |
Feb 15, 2018 | 82.74 | 83.88 | 82.43 | 83.88 | 378,450 | +1.80(+2.20%) |
Feb 14, 2018 | 80.14 | 82.18 | 80.07 | 82.08 | 205,448 | +1.54(+1.92%) |
Feb 13, 2018 | 79.67 | 80.67 | 79.59 | 80.54 | 188,658 | +0.40(+0.50%) |
Feb 12, 2018 | 79.67 | 80.66 | 78.78 | 80.14 | 194,845 | +1.04(+1.31%) |
Feb 09, 2018 | 78.55 | 79.64 | 76.90 | 79.10 | 323,611 | +1.38(+1.78%) |
Feb 08, 2018 | 80.36 | 80.70 | 77.69 | 77.71 | 259,725 | -2.43(-3.03%) |
Feb 07, 2018 | 79.12 | 80.81 | 79.10 | 80.14 | 290,844 | +1.05(+1.33%) |
Feb 06, 2018 | 76.52 | 79.53 | 76.35 | 79.10 | 415,910 | -0.31(-0.39%) |
Feb 05, 2018 | 81.86 | 82.50 | 77.79 | 79.41 | 484,651 | -3.46(-4.18%) |
Feb 02, 2018 | 84.18 | 84.19 | 82.79 | 82.87 | 217,178 | -1.67(-1.97%) |
Feb 01, 2018 | 84.01 | 85.28 | 83.80 | 84.54 | 128,613 | +0.19(+0.23%) |
Jan 31, 2018 | 85.43 | 85.54 | 84.12 | 84.35 | 174,945 | -0.33(-0.39%) |
Jan 30, 2018 | 84.63 | 85.01 | 83.97 | 84.68 | 234,589 | -0.49(-0.57%) |
Jan 29, 2018 | 84.85 | 85.55 | 84.79 | 85.17 | 137,959 | +0.19(+0.22%) |
Jan 26, 2018 | 84.02 | 84.98 | 83.51 | 84.98 | 133,389 | +1.21(+1.45%) |
Jan 25, 2018 | 83.25 | 83.83 | 82.93 | 83.77 | 160,318 | +0.87(+1.05%) |
Jan 24, 2018 | 82.65 | 83.26 | 82.54 | 82.90 | 93,751 | +0.26(+0.31%) |
Jan 23, 2018 | 83.02 | 83.07 | 82.37 | 82.64 | 136,344 | -0.34(-0.41%) |
Jan 22, 2018 | 83.41 | 83.42 | 82.56 | 82.99 | 147,572 | -0.61(-0.73%) |
Jan 19, 2018 | 82.97 | 83.60 | 82.84 | 83.60 | 85,342 | +0.82(+0.99%) |
Jan 18, 2018 | 83.39 | 83.42 | 82.65 | 82.78 | 140,558 | -0.48(-0.57%) |
Jan 17, 2018 | 83.01 | 83.39 | 82.78 | 83.25 | 126,604 | +0.66(+0.80%) |
Jan 16, 2018 | 84.23 | 84.48 | 82.41 | 82.59 | 218,918 | -1.06(-1.26%) |
Jan 12, 2018 | 83.65 | 83.65 | 83.65 | 0 | +1.22(+1.48%) | |
Jan 11, 2018 | 81.91 | 82.47 | 81.72 | 82.43 | 236,675 | +0.74(+0.91%) |
Jan 10, 2018 | 81.69 | 135,112 | -0.25(-0.30%) | |||
Jan 09, 2018 | 81.98 | 82.12 | 81.66 | 81.94 | 119,838 | +0.18(+0.22%) |
Jan 08, 2018 | 81.05 | 81.95 | 80.94 | 81.76 | 161,089 | +0.70(+0.86%) |
Jan 05, 2018 | 80.61 | 81.06 | 80.54 | 81.06 | 153,288 | +0.60(+0.75%) |
Jan 04, 2018 | 80.12 | 80.54 | 80.08 | 80.46 | 121,788 | +0.56(+0.70%) |
Jan 03, 2018 | 79.70 | 79.93 | 79.42 | 79.90 | 131,082 | +0.09(+0.11%) |
Jan 02, 2018 | 79.93 | 79.98 | 79.39 | 79.81 | 173,259 | +0.15(+0.19%) |
Dec 29, 2017 | 79.66 | 79.66 | 79.66 | 0 | -0.51(-0.63%) | |
Dec 28, 2017 | 79.97 | 80.16 | 79.74 | 80.16 | 73,335 | +0.29(+0.36%) |
Dec 27, 2017 | 79.53 | 79.93 | 79.53 | 79.88 | 125,538 | +0.22(+0.28%) |
Dec 26, 2017 | 79.94 | 80.03 | 79.59 | 79.66 | 91,252 | -0.02(-0.02%) |
Dec 22, 2017 | 79.91 | 80.08 | 79.41 | 79.68 | 115,514 | -0.15(-0.19%) |
Dec 21, 2017 | 79.90 | 80.43 | 79.55 | 79.83 | 132,681 | +0.22(+0.28%) |
Dec 20, 2017 | 79.92 | 79.94 | 79.44 | 79.61 | 122,413 | +0.12(+0.16%) |
Dec 19, 2017 | 80.06 | 80.07 | 79.47 | 79.49 | 73,691 | -0.30(-0.37%) |
Dec 18, 2017 | 80.07 | 80.13 | 79.50 | 79.78 | 121,365 | +0.33(+0.42%) |
Dec 15, 2017 | 78.40 | 79.74 | 78.17 | 79.45 | 132,786 | +1.33(+1.70%) |
Dec 14, 2017 | 78.48 | 78.79 | 77.82 | 78.12 | 75,650 | -0.11(-0.15%) |
Dec 13, 2017 | 77.82 | 78.62 | 77.70 | 78.23 | 70,643 | +0.55(+0.71%) |
Dec 12, 2017 | 77.51 | 77.94 | 77.44 | 77.68 | 51,886 | +0.26(+0.33%) |
Dec 11, 2017 | 78.26 | 78.26 | 77.31 | 77.42 | 135,894 | -0.70(-0.89%) |
Dec 08, 2017 | 78.30 | 78.46 | 77.91 | 78.12 | 74,679 | +0.05(+0.06%) |
Dec 07, 2017 | 77.64 | 78.22 | 77.57 | 78.07 | 97,463 | +0.62(+0.80%) |
Dec 06, 2017 | 76.87 | 77.88 | 76.74 | 77.45 | 195,851 | +0.81(+1.06%) |
Dec 05, 2017 | 77.40 | 77.60 | 76.62 | 76.64 | 135,455 | -0.67(-0.86%) |
Dec 04, 2017 | 78.50 | 78.50 | 77.27 | 77.31 | 155,617 | -0.38(-0.49%) |