Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.64 | 83.51 | 81.57 | 81.58 | 660,934 | -0.78(-0.95%) |
Feb 27, 2018 | 83.05 | 83.71 | 82.11 | 82.36 | 564,027 | -0.85(-1.02%) |
Feb 26, 2018 | 82.94 | 83.58 | 82.16 | 83.21 | 414,038 | +0.37(+0.45%) |
Feb 23, 2018 | 81.41 | 82.92 | 81.11 | 82.84 | 280,516 | +1.59(+1.96%) |
Feb 22, 2018 | 81.09 | 81.25 | 609,455 | -0.14(-0.17%) | ||
Feb 21, 2018 | 82.20 | 82.75 | 81.39 | 81.39 | 363,593 | -0.56(-0.68%) |
Feb 20, 2018 | 81.30 | 82.95 | 79.90 | 81.95 | 614,167 | +0.14(+0.17%) |
Feb 16, 2018 | 81.81 | 81.81 | 81.81 | 0 | +0.34(+0.42%) | |
Feb 15, 2018 | 80.58 | 81.51 | 79.59 | 81.47 | 308,269 | +1.28(+1.60%) |
Feb 14, 2018 | 78.05 | 80.43 | 77.94 | 80.19 | 510,428 | +1.78(+2.27%) |
Feb 13, 2018 | 78.08 | 78.59 | 76.96 | 78.41 | 326,114 | +0.47(+0.60%) |
Feb 12, 2018 | 77.51 | 78.96 | 76.70 | 77.94 | 524,921 | +1.85(+2.43%) |
Feb 09, 2018 | 77.09 | 77.21 | 73.93 | 76.09 | 635,519 | -0.23(-0.30%) |
Feb 08, 2018 | 79.76 | 79.76 | 76.24 | 76.32 | 938,671 | -3.30(-4.14%) |
Feb 07, 2018 | 78.82 | 81.48 | 77.69 | 79.62 | 703,801 | +0.91(+1.16%) |
Feb 06, 2018 | 79.62 | 79.86 | 74.23 | 78.71 | 1,305,761 | -1.55(-1.93%) |
Feb 05, 2018 | 80.48 | 81.00 | 79.40 | 80.26 | 561,918 | -0.74(-0.91%) |
Feb 02, 2018 | 81.41 | 82.13 | 80.79 | 81.00 | 624,382 | -1.04(-1.27%) |
Feb 01, 2018 | 81.13 | 82.37 | 80.84 | 82.04 | 377,945 | +0.70(+0.86%) |
Jan 31, 2018 | 82.88 | 83.19 | 81.27 | 81.34 | 400,489 | -1.08(-1.31%) |
Jan 30, 2018 | 82.56 | 82.78 | 81.97 | 82.42 | 424,186 | -0.94(-1.13%) |
Jan 29, 2018 | 83.88 | 84.53 | 83.23 | 83.36 | 333,902 | -0.66(-0.79%) |
Jan 26, 2018 | 83.83 | 84.24 | 82.53 | 84.02 | 444,087 | +0.61(+0.73%) |
Jan 25, 2018 | 85.27 | 85.27 | 83.21 | 83.41 | 417,412 | -1.05(-1.24%) |
Jan 24, 2018 | 86.17 | 86.48 | 84.43 | 84.46 | 408,760 | -1.41(-1.64%) |
Jan 23, 2018 | 86.42 | 86.66 | 85.71 | 85.87 | 276,575 | -0.55(-0.64%) |
Jan 22, 2018 | 86.65 | 86.70 | 85.57 | 86.42 | 289,819 | -0.52(-0.60%) |
Jan 19, 2018 | 85.00 | 87.26 | 84.92 | 86.94 | 463,837 | +2.81(+3.34%) |
Jan 18, 2018 | 83.83 | 84.74 | 83.38 | 84.13 | 304,008 | +0.30(+0.36%) |
Jan 17, 2018 | 83.69 | 84.34 | 83.33 | 83.83 | 460,337 | +0.51(+0.61%) |
Jan 16, 2018 | 84.24 | 84.52 | 83.22 | 83.32 | 284,792 | -0.35(-0.42%) |
Jan 12, 2018 | 83.67 | 83.67 | 83.67 | 0 | +0.38(+0.46%) | |
Jan 11, 2018 | 82.59 | 83.72 | 82.59 | 83.29 | 842,436 | +0.94(+1.14%) |
Jan 10, 2018 | 83.76 | 83.76 | 82.08 | 82.35 | 922,563 | -1.64(-1.95%) |
Jan 09, 2018 | 84.31 | 84.60 | 83.91 | 83.99 | 238,281 | +0.06(+0.07%) |
Jan 08, 2018 | 83.64 | 84.32 | 83.24 | 83.93 | 266,433 | +0.30(+0.36%) |
Jan 05, 2018 | 83.13 | 83.93 | 83.11 | 83.63 | 241,450 | +0.88(+1.06%) |
Jan 04, 2018 | 82.13 | 83.58 | 82.11 | 82.75 | 284,841 | +0.99(+1.21%) |
Jan 03, 2018 | 81.48 | 81.90 | 80.98 | 81.76 | 312,800 | +0.54(+0.66%) |
Jan 02, 2018 | 81.00 | 81.42 | 80.14 | 81.22 | 405,080 | +0.81(+1.01%) |
Dec 29, 2017 | 80.41 | 80.41 | 80.41 | 0 | -0.09(-0.11%) | |
Dec 28, 2017 | 80.20 | 80.64 | 79.74 | 80.50 | 284,523 | +0.62(+0.78%) |
Dec 27, 2017 | 79.65 | 80.14 | 79.62 | 79.88 | 153,206 | +0.10(+0.13%) |
Dec 26, 2017 | 80.02 | 80.53 | 79.47 | 79.78 | 351,036 | -0.62(-0.77%) |
Dec 22, 2017 | 80.96 | 80.96 | 80.02 | 80.40 | 327,479 | -0.23(-0.29%) |
Dec 21, 2017 | 80.68 | 81.06 | 80.49 | 80.63 | 455,518 | +0.08(+0.10%) |
Dec 20, 2017 | 80.85 | 81.02 | 80.17 | 80.55 | 473,021 | +0.11(+0.14%) |
Dec 19, 2017 | 80.07 | 80.97 | 79.62 | 80.44 | 474,126 | +0.29(+0.36%) |
Dec 18, 2017 | 78.90 | 81.13 | 78.90 | 80.15 | 633,704 | +1.64(+2.09%) |
Dec 15, 2017 | 77.41 | 79.21 | 77.24 | 78.51 | 878,042 | +1.29(+1.67%) |
Dec 14, 2017 | 78.33 | 78.48 | 77.21 | 77.22 | 519,793 | -0.78(-1.00%) |
Dec 13, 2017 | 78.44 | 78.92 | 77.85 | 78.00 | 546,437 | -0.36(-0.46%) |
Dec 12, 2017 | 78.03 | 78.57 | 77.87 | 78.36 | 304,380 | +0.06(+0.08%) |
Dec 11, 2017 | 78.17 | 78.31 | 77.40 | 78.30 | 348,339 | +0.42(+0.54%) |
Dec 08, 2017 | 78.32 | 78.36 | 77.61 | 77.88 | 422,259 | +0.38(+0.49%) |
Dec 07, 2017 | 77.00 | 77.68 | 76.75 | 77.50 | 680,699 | +0.46(+0.60%) |
Dec 06, 2017 | 77.35 | 77.65 | 76.68 | 77.04 | 405,809 | -0.70(-0.90%) |
Dec 05, 2017 | 77.65 | 78.31 | 77.56 | 77.74 | 468,655 | +0.03(+0.04%) |
Dec 04, 2017 | 80.18 | 80.18 | 77.50 | 77.71 | 588,242 | -1.49(-1.88%) |