Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.60 | 80.63 | 78.72 | 79.23 | 1,053,457 | -0.15(-0.19%) |
Feb 27, 2018 | 78.87 | 79.98 | 78.87 | 79.38 | 1,002,762 | +0.17(+0.21%) |
Feb 26, 2018 | 78.81 | 79.56 | 77.87 | 79.21 | 800,278 | +0.72(+0.92%) |
Feb 23, 2018 | 78.60 | 79.27 | 77.24 | 78.49 | 803,943 | -0.36(-0.46%) |
Feb 22, 2018 | 78.85 | 1,788,741 | +2.26(+2.95%) | |||
Feb 21, 2018 | 77.63 | 78.53 | 76.46 | 76.59 | 1,112,731 | -0.97(-1.25%) |
Feb 20, 2018 | 79.58 | 79.65 | 77.19 | 77.56 | 1,381,419 | -3.01(-3.73%) |
Feb 16, 2018 | 80.56 | 80.56 | 80.56 | 0 | +5.27(+7.00%) | |
Feb 15, 2018 | 73.86 | 75.66 | 73.06 | 75.29 | 790,130 | +1.79(+2.43%) |
Feb 14, 2018 | 71.97 | 74.42 | 71.97 | 73.51 | 657,110 | +1.43(+1.99%) |
Feb 13, 2018 | 72.65 | 72.76 | 71.66 | 72.08 | 504,663 | -0.98(-1.35%) |
Feb 12, 2018 | 72.57 | 74.96 | 72.15 | 73.06 | 953,080 | +1.03(+1.43%) |
Feb 09, 2018 | 71.52 | 72.36 | 69.75 | 72.03 | 1,512,294 | +1.06(+1.50%) |
Feb 08, 2018 | 73.43 | 73.43 | 70.91 | 70.97 | 966,019 | -2.35(-3.20%) |
Feb 07, 2018 | 73.82 | 74.68 | 73.08 | 73.32 | 594,198 | -1.02(-1.37%) |
Feb 06, 2018 | 73.67 | 75.93 | 73.19 | 74.34 | 1,131,620 | -0.98(-1.30%) |
Feb 05, 2018 | 75.97 | 77.23 | 74.00 | 75.32 | 1,676,280 | -1.45(-1.88%) |
Feb 02, 2018 | 80.05 | 80.18 | 76.70 | 76.76 | 1,237,384 | -3.60(-4.48%) |
Feb 01, 2018 | 80.03 | 80.89 | 79.39 | 80.36 | 648,906 | +0.33(+0.42%) |
Jan 31, 2018 | 81.16 | 81.24 | 79.92 | 80.03 | 536,677 | -0.84(-1.04%) |
Jan 30, 2018 | 81.62 | 82.20 | 80.35 | 80.87 | 804,001 | -1.79(-2.17%) |
Jan 29, 2018 | 83.45 | 83.45 | 82.51 | 82.67 | 567,082 | -0.81(-0.97%) |
Jan 26, 2018 | 84.42 | 84.42 | 82.80 | 83.47 | 827,901 | +0.33(+0.39%) |
Jan 25, 2018 | 83.52 | 83.55 | 82.48 | 83.15 | 518,005 | -0.40(-0.48%) |
Jan 24, 2018 | 84.08 | 84.37 | 82.94 | 83.55 | 736,005 | -0.11(-0.14%) |
Jan 23, 2018 | 82.50 | 84.03 | 81.94 | 83.67 | 1,060,887 | +1.00(+1.21%) |
Jan 22, 2018 | 83.54 | 81.60 | 82.67 | 938,092 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.88 | 84.60 | 82.62 | 83.54 | 940,681 | +1.57(+1.91%) |
Jan 18, 2018 | 81.43 | 82.23 | 81.23 | 81.98 | 660,464 | +0.30(+0.37%) |
Jan 17, 2018 | 80.34 | 81.75 | 80.34 | 81.68 | 777,249 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.67 | 80.26 | 1,058,131 | -1.41(-1.72%) |
Jan 12, 2018 | 81.67 | 81.67 | 81.67 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.48 | 85.37 | 83.18 | 83.24 | 1,117,220 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.58 | 1,590,187 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.10 | 87.20 | 80.34 | 86.43 | 2,326,496 | +1.48(+1.74%) |
Jan 08, 2018 | 86.13 | 86.13 | 83.87 | 84.95 | 903,958 | -1.59(-1.84%) |
Jan 05, 2018 | 88.39 | 90.11 | 85.12 | 86.54 | 935,848 | -0.36(-0.41%) |
Jan 04, 2018 | 86.83 | 87.72 | 85.63 | 86.90 | 797,076 | +0.52(+0.60%) |
Jan 03, 2018 | 85.09 | 86.74 | 84.45 | 86.39 | 967,006 | +1.63(+1.92%) |
Jan 02, 2018 | 85.04 | 85.91 | 84.50 | 84.76 | 1,328,835 | -1.53(-1.77%) |
Dec 29, 2017 | 86.29 | 86.29 | 86.29 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.19 | 88.03 | 86.83 | 87.70 | 412,026 | +0.58(+0.67%) |
Dec 27, 2017 | 87.88 | 88.26 | 86.83 | 87.12 | 452,660 | -0.80(-0.91%) |
Dec 26, 2017 | 87.58 | 88.92 | 87.58 | 87.92 | 346,081 | +0.10(+0.11%) |
Dec 22, 2017 | 88.39 | 88.65 | 87.60 | 87.82 | 409,776 | -0.40(-0.46%) |
Dec 21, 2017 | 87.76 | 88.87 | 87.76 | 88.22 | 618,198 | +0.11(+0.13%) |
Dec 20, 2017 | 89.45 | 90.08 | 87.86 | 88.11 | 1,243,404 | -2.88(-3.16%) |
Dec 19, 2017 | 90.59 | 92.13 | 89.39 | 90.99 | 1,635,774 | +2.74(+3.10%) |
Dec 18, 2017 | 87.83 | 88.75 | 87.78 | 88.25 | 619,917 | +0.99(+1.14%) |
Dec 15, 2017 | 87.30 | 88.49 | 86.89 | 87.26 | 1,329,892 | -0.38(-0.43%) |
Dec 14, 2017 | 90.69 | 90.69 | 86.64 | 87.63 | 1,126,315 | -2.51(-2.78%) |
Dec 13, 2017 | 90.36 | 91.46 | 89.94 | 90.14 | 597,552 | -0.08(-0.09%) |
Dec 12, 2017 | 92.08 | 92.08 | 88.73 | 90.22 | 887,547 | -0.40(-0.44%) |
Dec 11, 2017 | 92.35 | 93.23 | 89.94 | 90.62 | 864,639 | -1.35(-1.47%) |
Dec 08, 2017 | 89.90 | 92.21 | 87.86 | 91.97 | 1,958,583 | +1.67(+1.85%) |
Dec 07, 2017 | 91.47 | 92.52 | 90.23 | 90.30 | 1,112,893 | -1.42(-1.55%) |
Dec 06, 2017 | 93.69 | 94.46 | 91.44 | 91.72 | 586,601 | -1.64(-1.76%) |
Dec 05, 2017 | 93.79 | 95.47 | 93.29 | 93.37 | 1,185,150 | -0.40(-0.42%) |
Dec 04, 2017 | 93.23 | 95.18 | 93.14 | 93.76 | 1,055,565 | +1.24(+1.34%) |