Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.95 | 83.67 | 81.95 | 83.05 | 2,192 | -1.50(-1.77%) |
Feb 27, 2018 | 85.20 | 85.20 | 83.85 | 84.55 | 6,797 | -0.45(-0.53%) |
Feb 26, 2018 | 84.88 | 85.61 | 84.35 | 85.00 | 5,170 | +1.15(+1.37%) |
Feb 23, 2018 | 83.33 | 83.85 | 83.05 | 83.85 | 2,035 | +1.36(+1.65%) |
Feb 22, 2018 | 82.61 | 82.88 | 82.10 | 82.49 | 3,304 | -0.12(-0.14%) |
Feb 21, 2018 | 83.00 | 83.44 | 82.31 | 82.61 | 2,515 | -0.39(-0.48%) |
Feb 20, 2018 | 83.50 | 85.00 | 83.00 | 83.00 | 3,330 | -0.50(-0.59%) |
Feb 16, 2018 | 83.50 | 83.50 | 83.50 | 0 | +0.62(+0.75%) | |
Feb 15, 2018 | 85.35 | 85.35 | 82.00 | 82.88 | 1,268 | -0.62(-0.75%) |
Feb 14, 2018 | 83.76 | 84.00 | 83.00 | 83.50 | 2,020 | -0.25(-0.30%) |
Feb 13, 2018 | 81.38 | 84.04 | 81.38 | 83.75 | 8,310 | +1.25(+1.52%) |
Feb 12, 2018 | 83.02 | 83.45 | 79.95 | 82.50 | 5,977 | +1.45(+1.79%) |
Feb 09, 2018 | 81.69 | 83.37 | 78.25 | 81.05 | 8,642 | +3.05(+3.91%) |
Feb 08, 2018 | 80.27 | 81.50 | 77.84 | 78.00 | 7,373 | -2.73(-3.38%) |
Feb 07, 2018 | 81.97 | 81.97 | 78.81 | 80.73 | 12,450 | +2.73(+3.50%) |
Feb 06, 2018 | 76.85 | 78.21 | 76.08 | 78.00 | 18,278 | +0.00(+0.00%) |
Feb 05, 2018 | 77.35 | 80.16 | 76.88 | 78.00 | 7,437 | -2.33(-2.90%) |
Feb 02, 2018 | 81.50 | 81.50 | 80.33 | 80.33 | 8,065 | -1.52(-1.86%) |
Feb 01, 2018 | 84.85 | 84.85 | 81.47 | 81.85 | 2,476 | -1.95(-2.33%) |
Jan 31, 2018 | 83.20 | 83.83 | 81.70 | 83.80 | 2,640 | +0.42(+0.50%) |
Jan 30, 2018 | 84.05 | 82.50 | 83.38 | 3,321 | -0.67(-0.80%) | |
Jan 29, 2018 | 82.10 | 84.34 | 82.10 | 84.05 | 2,126 | -0.95(-1.12%) |
Jan 26, 2018 | 82.41 | 86.52 | 82.41 | 85.00 | 7,129 | -0.35(-0.41%) |
Jan 25, 2018 | 83.27 | 85.60 | 83.00 | 85.35 | 8,362 | -0.67(-0.78%) |
Jan 24, 2018 | 85.91 | 86.45 | 85.40 | 86.02 | 10,611 | -0.02(-0.02%) |
Jan 23, 2018 | 85.00 | 86.04 | 84.01 | 86.04 | 5,031 | +2.04(+2.43%) |
Jan 22, 2018 | 85.37 | 85.37 | 83.61 | 84.00 | 6,993 | +0.39(+0.47%) |
Jan 19, 2018 | 85.06 | 85.06 | 82.80 | 83.61 | 19,316 | +0.33(+0.40%) |
Jan 18, 2018 | 83.23 | 84.31 | 82.15 | 83.28 | 7,287 | -0.72(-0.86%) |
Jan 17, 2018 | 84.15 | 84.69 | 83.90 | 84.00 | 29,691 | -0.42(-0.50%) |
Jan 16, 2018 | 87.13 | 87.13 | 82.84 | 84.42 | 14,724 | +3.56(+4.41%) |
Jan 12, 2018 | 80.86 | 80.86 | 80.86 | 0 | -1.30(-1.58%) | |
Jan 11, 2018 | 80.00 | 82.16 | 80.00 | 82.16 | 3,170 | +0.16(+0.19%) |
Jan 10, 2018 | 82.00 | 83.25 | 82.00 | 82.00 | 14,909 | -0.50(-0.61%) |
Jan 09, 2018 | 83.00 | 83.00 | 82.00 | 82.50 | 3,819 | -0.50(-0.60%) |
Jan 08, 2018 | 82.00 | 83.46 | 82.00 | 83.00 | 11,729 | +0.25(+0.30%) |
Jan 05, 2018 | 82.28 | 83.09 | 82.00 | 82.75 | 18,254 | -0.25(-0.30%) |
Jan 04, 2018 | 84.61 | 84.61 | 82.00 | 83.00 | 4,649 | +0.55(+0.67%) |
Jan 03, 2018 | 82.00 | 82.45 | 81.05 | 82.45 | 11,228 | +0.45(+0.55%) |
Jan 02, 2018 | 79.90 | 82.00 | 79.90 | 82.00 | 6,087 | +2.20(+2.76%) |
Dec 29, 2017 | 79.80 | 79.80 | 79.80 | 0 | +0.40(+0.50%) | |
Dec 28, 2017 | 78.63 | 79.45 | 78.00 | 79.40 | 16,191 | +0.65(+0.83%) |
Dec 27, 2017 | 78.78 | 79.08 | 78.45 | 78.75 | 11,938 | +0.05(+0.06%) |
Dec 26, 2017 | 78.90 | 79.25 | 78.70 | 78.70 | 3,407 | -0.75(-0.94%) |
Dec 22, 2017 | 79.65 | 79.65 | 79.05 | 79.45 | 2,852 | -0.50(-0.63%) |
Dec 21, 2017 | 80.39 | 80.85 | 79.60 | 79.95 | 3,941 | +0.61(+0.77%) |
Dec 20, 2017 | 77.58 | 79.95 | 77.58 | 79.34 | 4,690 | -1.01(-1.26%) |
Dec 19, 2017 | 82.42 | 82.42 | 80.00 | 80.35 | 4,701 | -1.12(-1.37%) |
Dec 18, 2017 | 81.47 | 82.94 | 80.40 | 81.47 | 4,280 | +1.23(+1.53%) |
Dec 15, 2017 | 80.00 | 80.24 | 79.10 | 80.24 | 5,421 | -0.34(-0.42%) |
Dec 14, 2017 | 82.00 | 82.00 | 80.58 | 80.58 | 8,613 | -2.27(-2.73%) |
Dec 13, 2017 | 83.11 | 83.20 | 82.51 | 82.84 | 3,431 | -0.55(-0.65%) |
Dec 12, 2017 | 82.61 | 83.45 | 82.57 | 83.39 | 4,626 | -0.19(-0.23%) |
Dec 11, 2017 | 83.26 | 83.62 | 83.26 | 83.58 | 4,433 | +0.63(+0.76%) |
Dec 08, 2017 | 81.09 | 83.30 | 81.09 | 82.95 | 2,198 | -0.86(-1.03%) |
Dec 07, 2017 | 83.20 | 83.81 | 83.00 | 83.81 | 3,168 | +1.61(+1.96%) |
Dec 06, 2017 | 84.18 | 84.18 | 81.61 | 82.20 | 9,142 | -0.35(-0.42%) |
Dec 05, 2017 | 82.55 | 83.15 | 82.50 | 82.55 | 11,249 | +0.22(+0.27%) |
Dec 04, 2017 | 85.50 | 85.50 | 82.33 | 82.33 | 10,293 | -1.62(-1.93%) |