Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.77 | 85.81 | 84.38 | 84.39 | 191,748 | -0.88(-1.03%) |
Feb 27, 2018 | 86.35 | 86.75 | 85.27 | 85.27 | 458,273 | -0.97(-1.12%) |
Feb 26, 2018 | 85.60 | 86.30 | 85.31 | 86.24 | 200,183 | +1.10(+1.29%) |
Feb 23, 2018 | 84.35 | 85.14 | 84.15 | 85.14 | 132,312 | +1.38(+1.65%) |
Feb 22, 2018 | 84.11 | 84.61 | 83.56 | 83.76 | 506,099 | +0.11(+0.13%) |
Feb 21, 2018 | 84.21 | 85.09 | 83.61 | 83.65 | 242,629 | -0.51(-0.61%) |
Feb 20, 2018 | 84.40 | 84.85 | 83.86 | 84.16 | 270,163 | -0.68(-0.80%) |
Feb 16, 2018 | 84.84 | 84.84 | 84.84 | 0 | -0.02(-0.02%) | |
Feb 15, 2018 | 84.64 | 84.86 | 83.66 | 84.86 | 272,394 | +0.83(+0.99%) |
Feb 14, 2018 | 82.17 | 84.12 | 82.17 | 84.03 | 281,148 | +1.25(+1.51%) |
Feb 13, 2018 | 82.13 | 82.90 | 81.90 | 82.78 | 371,863 | +0.32(+0.39%) |
Feb 12, 2018 | 81.92 | 82.98 | 81.42 | 82.46 | 379,264 | +1.22(+1.50%) |
Feb 09, 2018 | 81.25 | 81.78 | 78.50 | 81.24 | 717,571 | +0.98(+1.22%) |
Feb 08, 2018 | 83.39 | 83.39 | 80.26 | 80.26 | 754,628 | -3.10(-3.72%) |
Feb 07, 2018 | 83.17 | 84.70 | 83.17 | 83.36 | 635,832 | -0.13(-0.16%) |
Feb 06, 2018 | 80.02 | 83.68 | 80.02 | 83.49 | 850,855 | +0.90(+1.09%) |
Feb 05, 2018 | 84.15 | 85.10 | 81.38 | 82.59 | 527,409 | -2.24(-2.64%) |
Feb 02, 2018 | 86.65 | 86.65 | 84.79 | 84.83 | 260,011 | -2.27(-2.61%) |
Feb 01, 2018 | 86.83 | 87.47 | 86.82 | 87.10 | 289,942 | -0.17(-0.19%) |
Jan 31, 2018 | 87.85 | 88.10 | 86.89 | 87.27 | 580,691 | -0.31(-0.35%) |
Jan 30, 2018 | 87.99 | 87.99 | 87.33 | 87.58 | 294,889 | -1.35(-1.52%) |
Jan 29, 2018 | 89.21 | 89.40 | 88.87 | 88.93 | 199,701 | -0.46(-0.51%) |
Jan 26, 2018 | 88.48 | 89.39 | 88.48 | 89.39 | 506,114 | +1.24(+1.41%) |
Jan 25, 2018 | 88.97 | 88.97 | 87.88 | 88.15 | 175,862 | -0.44(-0.50%) |
Jan 24, 2018 | 89.00 | 89.10 | 88.09 | 88.59 | 282,203 | -0.26(-0.29%) |
Jan 23, 2018 | 88.81 | 88.97 | 88.53 | 88.85 | 176,269 | +0.02(+0.02%) |
Jan 22, 2018 | 88.23 | 88.83 | 88.08 | 88.83 | 120,190 | +0.64(+0.73%) |
Jan 19, 2018 | 88.32 | 88.32 | 87.78 | 88.19 | 240,227 | +0.20(+0.23%) |
Jan 18, 2018 | 88.16 | 88.20 | 87.82 | 87.99 | 278,063 | -0.10(-0.11%) |
Jan 17, 2018 | 87.38 | 88.23 | 87.19 | 88.09 | 158,789 | +0.84(+0.96%) |
Jan 16, 2018 | 88.13 | 88.24 | 86.97 | 87.25 | 439,247 | -0.33(-0.38%) |
Jan 12, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.66(+0.76%) | |
Jan 11, 2018 | 86.15 | 86.92 | 86.12 | 86.92 | 740,931 | +1.06(+1.23%) |
Jan 10, 2018 | 86.09 | 85.86 | 339,946 | +0.01(+0.01%) | ||
Jan 09, 2018 | 85.83 | 86.12 | 85.76 | 85.85 | 503,462 | -0.01(-0.01%) |
Jan 08, 2018 | 85.75 | 85.86 | 85.40 | 85.86 | 348,384 | +0.17(+0.20%) |
Jan 05, 2018 | 85.61 | 85.70 | 85.36 | 85.69 | 180,072 | +0.39(+0.46%) |
Jan 04, 2018 | 85.03 | 85.34 | 84.86 | 85.30 | 434,679 | +0.47(+0.55%) |
Jan 03, 2018 | 84.82 | 84.87 | 84.63 | 84.83 | 572,708 | +0.10(+0.12%) |
Jan 02, 2018 | 83.87 | 84.73 | 83.86 | 84.73 | 198,870 | +1.11(+1.33%) |
Dec 29, 2017 | 83.62 | 83.62 | 83.62 | 0 | -0.51(-0.61%) | |
Dec 28, 2017 | 84.20 | 84.20 | 83.92 | 84.13 | 66,949 | +0.18(+0.21%) |
Dec 27, 2017 | 84.18 | 84.18 | 83.84 | 83.95 | 676,338 | -0.12(-0.14%) |
Dec 26, 2017 | 84.09 | 84.20 | 83.83 | 84.07 | 210,497 | -0.20(-0.24%) |
Dec 22, 2017 | 84.44 | 84.44 | 84.08 | 84.27 | 80,107 | -0.07(-0.08%) |
Dec 21, 2017 | 84.47 | 84.54 | 84.23 | 84.34 | 169,199 | +0.14(+0.17%) |
Dec 20, 2017 | 84.45 | 84.45 | 83.99 | 84.20 | 862,238 | +0.25(+0.30%) |
Dec 19, 2017 | 84.24 | 84.40 | 83.93 | 83.95 | 364,358 | -0.25(-0.30%) |
Dec 18, 2017 | 83.81 | 84.26 | 83.65 | 84.20 | 804,851 | +1.00(+1.21%) |
Dec 15, 2017 | 82.59 | 83.42 | 82.59 | 83.19 | 223,127 | +0.80(+0.97%) |
Dec 14, 2017 | 83.02 | 83.20 | 82.35 | 82.40 | 215,522 | -0.57(-0.68%) |
Dec 13, 2017 | 83.09 | 83.32 | 82.97 | 82.97 | 131,556 | -0.08(-0.10%) |
Dec 12, 2017 | 83.43 | 83.43 | 82.91 | 83.04 | 119,821 | +0.01(+0.02%) |
Dec 11, 2017 | 82.67 | 83.03 | 82.60 | 83.03 | 64,931 | +0.40(+0.49%) |
Dec 08, 2017 | 82.41 | 82.63 | 82.22 | 82.63 | 99,496 | +0.62(+0.75%) |
Dec 07, 2017 | 81.66 | 82.09 | 81.57 | 82.01 | 257,927 | +0.32(+0.39%) |
Dec 06, 2017 | 81.83 | 81.92 | 81.53 | 81.69 | 1,378,369 | -0.21(-0.26%) |
Dec 05, 2017 | 82.54 | 82.54 | 81.86 | 81.90 | 591,861 | -0.49(-0.59%) |
Dec 04, 2017 | 82.85 | 82.95 | 82.39 | 82.39 | 114,186 | +0.39(+0.47%) |