Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.87 | 82.74 | 80.70 | 80.78 | 110,848 | -0.81(-1.00%) |
Feb 27, 2018 | 82.85 | 83.77 | 81.51 | 81.59 | 189,781 | -1.22(-1.48%) |
Feb 26, 2018 | 82.62 | 83.14 | 81.56 | 82.81 | 81,460 | +0.54(+0.65%) |
Feb 23, 2018 | 81.46 | 82.31 | 81.25 | 82.28 | 61,659 | +1.12(+1.38%) |
Feb 22, 2018 | 82.89 | 83.01 | 81.05 | 81.16 | 100,771 | -1.47(-1.78%) |
Feb 21, 2018 | 81.55 | 83.45 | 81.55 | 82.63 | 103,288 | +1.08(+1.32%) |
Feb 20, 2018 | 82.69 | 81.33 | 81.55 | 104,266 | -0.86(-1.04%) | |
Feb 16, 2018 | 82.40 | 82.40 | 82.40 | 0 | +0.80(+0.97%) | |
Feb 15, 2018 | 82.14 | 82.41 | 81.16 | 81.61 | 125,236 | +0.14(+0.17%) |
Feb 14, 2018 | 79.26 | 81.77 | 78.36 | 81.47 | 322,623 | +1.60(+2.00%) |
Feb 13, 2018 | 79.83 | 81.26 | 79.54 | 79.87 | 163,009 | -0.38(-0.47%) |
Feb 12, 2018 | 79.55 | 81.18 | 79.08 | 80.25 | 136,997 | +1.10(+1.39%) |
Feb 09, 2018 | 78.51 | 79.63 | 76.82 | 79.15 | 204,490 | +1.63(+2.11%) |
Feb 08, 2018 | 80.01 | 80.11 | 77.51 | 77.51 | 133,731 | -2.24(-2.81%) |
Feb 07, 2018 | 79.48 | 80.31 | 79.48 | 79.75 | 102,946 | +0.13(+0.16%) |
Feb 06, 2018 | 77.10 | 79.73 | 77.06 | 79.63 | 320,652 | -0.24(-0.30%) |
Feb 05, 2018 | 80.95 | 81.50 | 78.70 | 79.86 | 112,050 | -1.94(-2.37%) |
Feb 02, 2018 | 82.71 | 83.82 | 81.72 | 81.80 | 142,980 | -1.28(-1.54%) |
Feb 01, 2018 | 82.03 | 83.21 | 81.69 | 83.08 | 119,639 | +0.78(+0.95%) |
Jan 31, 2018 | 82.81 | 82.90 | 81.97 | 82.30 | 97,119 | -0.14(-0.18%) |
Jan 30, 2018 | 83.25 | 83.91 | 82.01 | 82.44 | 191,475 | -1.28(-1.52%) |
Jan 29, 2018 | 83.48 | 84.09 | 83.04 | 83.72 | 122,974 | +0.25(+0.30%) |
Jan 26, 2018 | 82.91 | 83.54 | 81.63 | 83.47 | 200,811 | +0.60(+0.72%) |
Jan 25, 2018 | 83.23 | 83.44 | 82.44 | 82.88 | 259,314 | -0.48(-0.57%) |
Jan 24, 2018 | 80.36 | 83.76 | 80.36 | 83.35 | 263,785 | +0.51(+0.62%) |
Jan 23, 2018 | 82.23 | 83.38 | 81.46 | 82.84 | 196,294 | +0.54(+0.65%) |
Jan 22, 2018 | 81.90 | 83.08 | 81.72 | 82.31 | 108,654 | +0.00(+0.00%) |
Jan 19, 2018 | 81.64 | 82.52 | 81.64 | 82.31 | 112,829 | +0.85(+1.04%) |
Jan 18, 2018 | 82.06 | 82.06 | 81.30 | 81.46 | 97,275 | -0.60(-0.73%) |
Jan 17, 2018 | 81.60 | 82.36 | 80.76 | 82.05 | 175,691 | +0.83(+1.03%) |
Jan 16, 2018 | 80.86 | 82.14 | 80.57 | 81.22 | 158,984 | -0.28(-0.34%) |
Jan 12, 2018 | 81.50 | 81.50 | 81.50 | 0 | -0.42(-0.51%) | |
Jan 11, 2018 | 80.94 | 82.07 | 80.94 | 81.91 | 82,449 | +1.30(+1.62%) |
Jan 10, 2018 | 82.11 | 80.61 | 180,567 | +0.93(+1.16%) | ||
Jan 09, 2018 | 78.71 | 80.43 | 78.71 | 79.68 | 177,269 | +1.18(+1.51%) |
Jan 08, 2018 | 78.38 | 79.00 | 78.12 | 78.50 | 128,410 | +0.12(+0.15%) |
Jan 05, 2018 | 78.75 | 78.87 | 77.98 | 78.38 | 180,292 | +0.06(+0.08%) |
Jan 04, 2018 | 78.97 | 79.69 | 78.24 | 78.32 | 232,649 | -0.20(-0.25%) |
Jan 03, 2018 | 78.32 | 79.38 | 78.17 | 78.52 | 197,050 | -0.09(-0.11%) |
Jan 02, 2018 | 78.84 | 79.54 | 77.80 | 78.60 | 156,382 | +0.03(+0.03%) |
Dec 29, 2017 | 78.58 | 78.58 | 78.58 | 0 | -1.00(-1.25%) | |
Dec 28, 2017 | 79.03 | 79.69 | 78.33 | 79.57 | 149,791 | +1.01(+1.29%) |
Dec 27, 2017 | 78.15 | 79.07 | 77.81 | 78.56 | 142,337 | +0.25(+0.32%) |
Dec 26, 2017 | 78.83 | 79.48 | 78.05 | 78.31 | 110,332 | -0.77(-0.97%) |
Dec 22, 2017 | 79.58 | 79.81 | 78.37 | 79.08 | 112,677 | -0.43(-0.54%) |
Dec 21, 2017 | 78.90 | 79.86 | 78.39 | 79.51 | 107,580 | +0.82(+1.04%) |
Dec 20, 2017 | 79.13 | 79.13 | 77.75 | 78.69 | 159,313 | +0.07(+0.09%) |
Dec 19, 2017 | 79.19 | 79.40 | 78.21 | 78.62 | 160,694 | -0.43(-0.54%) |
Dec 18, 2017 | 78.03 | 79.98 | 78.03 | 79.05 | 281,545 | +1.69(+2.19%) |
Dec 15, 2017 | 76.08 | 78.08 | 75.67 | 77.35 | 604,938 | +1.91(+2.53%) |
Dec 14, 2017 | 76.05 | 76.81 | 74.94 | 75.45 | 247,960 | -0.47(-0.62%) |
Dec 13, 2017 | 75.46 | 76.94 | 75.02 | 75.91 | 217,890 | +0.70(+0.93%) |
Dec 12, 2017 | 74.96 | 75.53 | 74.82 | 75.22 | 165,831 | +0.36(+0.48%) |
Dec 11, 2017 | 75.22 | 75.63 | 74.69 | 74.86 | 92,776 | -0.34(-0.45%) |
Dec 08, 2017 | 75.68 | 76.04 | 74.54 | 75.20 | 83,786 | -0.03(-0.05%) |
Dec 07, 2017 | 74.09 | 75.41 | 74.09 | 75.23 | 148,034 | +0.87(+1.17%) |
Dec 06, 2017 | 74.72 | 75.38 | 74.33 | 74.37 | 48,029 | -0.67(-0.90%) |
Dec 05, 2017 | 76.75 | 74.86 | 75.04 | 80,324 | -1.71(-2.23%) | |
Dec 04, 2017 | 76.50 | 77.69 | 76.16 | 76.75 | 118,205 | +1.38(+1.83%) |