Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.95 | 81.18 | 79.00 | 79.03 | 3,942,943 | -1.50(-1.86%) |
Feb 27, 2018 | 81.78 | 82.26 | 80.53 | 80.53 | 3,143,920 | -1.49(-1.82%) |
Feb 26, 2018 | 81.12 | 82.27 | 80.91 | 82.02 | 2,311,056 | +1.18(+1.46%) |
Feb 23, 2018 | 79.80 | 80.91 | 79.69 | 80.84 | 2,538,894 | +1.34(+1.69%) |
Feb 22, 2018 | 79.23 | 79.50 | 2,879,474 | -0.52(-0.65%) | ||
Feb 21, 2018 | 80.09 | 81.42 | 80.23 | 80.02 | 2,132,016 | -0.21(-0.26%) |
Feb 20, 2018 | 80.89 | 81.30 | 79.88 | 80.23 | 2,557,074 | -1.19(-1.46%) |
Feb 16, 2018 | 81.42 | 81.42 | 81.42 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.41 | 79.91 | 80.97 | 3,251,928 | -0.44(-0.54%) | |
Feb 14, 2018 | 78.65 | 81.49 | 78.65 | 81.41 | 3,632,048 | +2.48(+3.15%) |
Feb 13, 2018 | 77.30 | 79.02 | 76.75 | 78.92 | 4,090,050 | +1.20(+1.54%) |
Feb 12, 2018 | 78.47 | 79.44 | 77.31 | 77.72 | 4,805,899 | -0.14(-0.18%) |
Feb 09, 2018 | 77.96 | 78.31 | 75.63 | 77.86 | 6,736,180 | +0.71(+0.92%) |
Feb 08, 2018 | 82.26 | 82.84 | 77.12 | 77.15 | 6,165,503 | -5.83(-7.03%) |
Feb 07, 2018 | 82.36 | 84.20 | 82.17 | 82.98 | 3,694,043 | +0.23(+0.28%) |
Feb 06, 2018 | 80.23 | 83.07 | 79.43 | 82.75 | 5,034,046 | +0.22(+0.27%) |
Feb 05, 2018 | 83.33 | 84.50 | 81.72 | 82.53 | 5,679,482 | -1.37(-1.63%) |
Feb 02, 2018 | 84.48 | 85.72 | 83.81 | 83.90 | 2,685,748 | -0.67(-0.79%) |
Feb 01, 2018 | 84.44 | 85.11 | 83.96 | 84.57 | 2,827,423 | -0.04(-0.05%) |
Jan 31, 2018 | 84.38 | 85.13 | 84.24 | 84.61 | 2,505,831 | +0.27(+0.33%) |
Jan 30, 2018 | 83.73 | 84.34 | 83.46 | 84.34 | 2,451,549 | +0.35(+0.42%) |
Jan 29, 2018 | 85.88 | 86.17 | 83.95 | 83.99 | 2,585,587 | -2.13(-2.48%) |
Jan 26, 2018 | 86.47 | 87.05 | 85.57 | 86.12 | 3,241,810 | -0.17(-0.20%) |
Jan 25, 2018 | 86.00 | 86.53 | 85.25 | 86.29 | 2,879,709 | +0.74(+0.86%) |
Jan 24, 2018 | 86.89 | 86.98 | 85.31 | 85.55 | 5,821,761 | -1.18(-1.36%) |
Jan 23, 2018 | 89.28 | 89.49 | 85.92 | 86.74 | 5,283,657 | -2.72(-3.05%) |
Jan 22, 2018 | 88.83 | 89.46 | 88.44 | 89.46 | 1,581,603 | +0.63(+0.70%) |
Jan 19, 2018 | 89.45 | 89.45 | 88.35 | 88.83 | 1,808,184 | -0.26(-0.29%) |
Jan 18, 2018 | 88.96 | 89.37 | 88.22 | 89.09 | 3,066,009 | +0.05(+0.06%) |
Jan 17, 2018 | 87.82 | 89.08 | 87.62 | 89.04 | 2,060,789 | +1.55(+1.77%) |
Jan 16, 2018 | 87.56 | 88.00 | 87.04 | 87.49 | 2,164,260 | +0.02(+0.02%) |
Jan 12, 2018 | 87.47 | 87.47 | 87.47 | 0 | +1.14(+1.32%) | |
Jan 11, 2018 | 86.37 | 86.65 | 85.85 | 86.33 | 1,834,663 | +0.30(+0.35%) |
Jan 10, 2018 | 86.36 | 86.73 | 85.93 | 86.03 | 2,895,936 | -0.44(-0.51%) |
Jan 09, 2018 | 86.22 | 87.15 | 86.09 | 86.47 | 2,595,584 | -0.39(-0.44%) |
Jan 08, 2018 | 87.24 | 87.25 | 86.59 | 86.86 | 1,675,042 | -0.41(-0.47%) |
Jan 05, 2018 | 86.73 | 87.32 | 85.85 | 87.27 | 1,853,690 | +0.92(+1.06%) |
Jan 04, 2018 | 87.60 | 88.00 | 86.26 | 86.35 | 2,355,027 | -1.01(-1.16%) |
Jan 03, 2018 | 87.31 | 88.01 | 87.08 | 87.36 | 2,327,439 | +0.05(+0.06%) |
Jan 02, 2018 | 89.15 | 89.54 | 87.10 | 87.31 | 5,590,191 | -2.39(-2.66%) |
Dec 29, 2017 | 89.70 | 89.70 | 89.70 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 89.87 | 89.89 | 89.50 | 89.87 | 859,316 | +0.27(+0.30%) |
Dec 27, 2017 | 89.46 | 89.81 | 89.20 | 89.61 | 906,229 | +0.22(+0.25%) |
Dec 26, 2017 | 89.14 | 89.71 | 89.07 | 89.38 | 778,602 | +0.20(+0.22%) |
Dec 22, 2017 | 89.51 | 89.66 | 88.63 | 89.19 | 914,714 | -0.09(-0.10%) |
Dec 21, 2017 | 89.68 | 90.09 | 89.24 | 89.27 | 1,745,484 | -0.18(-0.20%) |
Dec 20, 2017 | 89.71 | 89.88 | 89.23 | 89.45 | 1,654,876 | +0.03(+0.04%) |
Dec 19, 2017 | 89.67 | 89.74 | 89.09 | 89.42 | 2,156,976 | +0.19(+0.21%) |
Dec 18, 2017 | 89.49 | 90.07 | 88.88 | 89.23 | 2,360,312 | +0.16(+0.18%) |
Dec 15, 2017 | 88.31 | 89.49 | 88.18 | 89.07 | 4,865,210 | +1.13(+1.29%) |
Dec 14, 2017 | 88.84 | 88.91 | 87.76 | 87.94 | 1,698,537 | -0.57(-0.65%) |
Dec 13, 2017 | 88.49 | 89.25 | 88.31 | 88.51 | 2,231,340 | -0.19(-0.21%) |
Dec 12, 2017 | 88.70 | 88.97 | 87.25 | 88.70 | 2,281,055 | +1.00(+1.14%) |
Dec 11, 2017 | 87.66 | 87.99 | 87.18 | 87.70 | 1,267,701 | -0.11(-0.13%) |
Dec 08, 2017 | 87.38 | 87.82 | 87.08 | 87.81 | 1,527,782 | +0.33(+0.38%) |
Dec 07, 2017 | 87.66 | 87.89 | 87.18 | 87.47 | 1,594,582 | -0.46(-0.53%) |
Dec 06, 2017 | 88.08 | 88.79 | 87.86 | 87.94 | 1,539,079 | -0.16(-0.18%) |
Dec 05, 2017 | 89.08 | 89.08 | 87.97 | 88.10 | 3,151,943 | -0.67(-0.75%) |
Dec 04, 2017 | 89.01 | 89.03 | 88.68 | 88.77 | 2,779,434 | +0.45(+0.50%) |