Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86.87 | 88.14 | 86.41 | 86.51 | 4,304,268 | -0.24(-0.27%) |
Feb 27, 2018 | 87.57 | 87.86 | 85.37 | 86.75 | 4,170,259 | -0.93(-1.06%) |
Feb 26, 2018 | 86.91 | 87.69 | 86.35 | 87.68 | 2,125,357 | +0.86(+1.00%) |
Feb 23, 2018 | 85.51 | 86.81 | 85.24 | 86.81 | 2,195,902 | +1.56(+1.83%) |
Feb 22, 2018 | 85.26 | 2,918,263 | +1.31(+1.56%) | |||
Feb 21, 2018 | 85.49 | 85.60 | 83.90 | 83.94 | 3,108,876 | -1.40(-1.64%) |
Feb 20, 2018 | 85.50 | 86.25 | 85.30 | 85.34 | 3,156,132 | -0.43(-0.50%) |
Feb 16, 2018 | 85.77 | 85.77 | 85.77 | 0 | +1.16(+1.38%) | |
Feb 15, 2018 | 84.89 | 82.28 | 84.61 | 3,401,626 | +1.79(+2.16%) | |
Feb 14, 2018 | 83.38 | 83.53 | 81.76 | 82.82 | 3,711,975 | -0.79(-0.94%) |
Feb 13, 2018 | 82.64 | 83.91 | 82.32 | 83.60 | 2,390,639 | +0.98(+1.19%) |
Feb 12, 2018 | 82.14 | 83.05 | 81.62 | 82.62 | 4,230,355 | +0.98(+1.20%) |
Feb 09, 2018 | 81.87 | 82.34 | 79.20 | 81.64 | 4,669,318 | +0.04(+0.05%) |
Feb 08, 2018 | 85.29 | 85.81 | 81.58 | 81.60 | 5,586,614 | -3.88(-4.54%) |
Feb 07, 2018 | 85.13 | 86.39 | 84.75 | 85.48 | 3,789,505 | +0.16(+0.18%) |
Feb 06, 2018 | 85.73 | 86.69 | 84.05 | 85.33 | 5,512,687 | -2.38(-2.72%) |
Feb 05, 2018 | 87.68 | 88.76 | 86.38 | 87.71 | 2,398,007 | -0.41(-0.46%) |
Feb 02, 2018 | 88.56 | 88.97 | 87.45 | 88.12 | 2,302,273 | -0.76(-0.86%) |
Feb 01, 2018 | 88.75 | 89.98 | 88.30 | 88.88 | 4,031,100 | +0.24(+0.27%) |
Jan 31, 2018 | 86.54 | 89.13 | 86.52 | 88.64 | 3,580,936 | +2.15(+2.49%) |
Jan 30, 2018 | 85.70 | 86.79 | 85.49 | 86.49 | 3,758,776 | +0.16(+0.18%) |
Jan 29, 2018 | 86.87 | 87.37 | 85.55 | 86.33 | 4,089,419 | -0.63(-0.72%) |
Jan 26, 2018 | 86.74 | 87.15 | 85.48 | 86.96 | 4,234,870 | +1.59(+1.86%) |
Jan 25, 2018 | 85.98 | 86.64 | 84.23 | 85.37 | 5,560,334 | -0.77(-0.89%) |
Jan 24, 2018 | 86.84 | 87.18 | 85.95 | 86.14 | 3,060,512 | -0.58(-0.67%) |
Jan 23, 2018 | 85.62 | 86.81 | 85.27 | 86.73 | 3,811,949 | +1.60(+1.87%) |
Jan 22, 2018 | 84.50 | 85.18 | 84.03 | 85.13 | 3,610,191 | +0.75(+0.89%) |
Jan 19, 2018 | 83.52 | 84.62 | 83.06 | 84.38 | 3,648,700 | +0.97(+1.17%) |
Jan 18, 2018 | 83.09 | 83.57 | 82.70 | 83.41 | 2,623,821 | +0.06(+0.08%) |
Jan 17, 2018 | 82.85 | 84.10 | 82.57 | 83.35 | 3,328,951 | +0.56(+0.67%) |
Jan 16, 2018 | 81.73 | 83.58 | 81.73 | 82.79 | 3,619,081 | +1.38(+1.69%) |
Jan 12, 2018 | 81.41 | 81.41 | 81.41 | 0 | -0.09(-0.12%) | |
Jan 11, 2018 | 82.50 | 82.68 | 80.65 | 81.51 | 5,573,012 | -0.97(-1.17%) |
Jan 10, 2018 | 82.47 | 6,169,633 | -2.17(-2.56%) | |||
Jan 09, 2018 | 85.13 | 85.42 | 84.60 | 84.64 | 1,312,805 | -0.53(-0.62%) |
Jan 08, 2018 | 84.90 | 85.47 | 84.67 | 85.17 | 2,259,997 | +0.25(+0.30%) |
Jan 05, 2018 | 85.22 | 84.27 | 84.92 | 2,250,947 | +0.64(+0.76%) | |
Jan 04, 2018 | 85.12 | 85.49 | 84.19 | 84.27 | 2,850,237 | -0.99(-1.16%) |
Jan 03, 2018 | 85.48 | 86.07 | 84.96 | 85.26 | 2,644,700 | -0.36(-0.42%) |
Jan 02, 2018 | 86.88 | 87.22 | 85.26 | 85.62 | 2,590,327 | -1.64(-1.87%) |
Dec 29, 2017 | 87.26 | 87.26 | 87.26 | 0 | +0.94(+1.08%) | |
Dec 28, 2017 | 86.18 | 86.63 | 85.69 | 86.32 | 2,263,575 | +0.31(+0.36%) |
Dec 27, 2017 | 85.77 | 86.21 | 85.54 | 86.02 | 1,347,326 | +0.36(+0.42%) |
Dec 26, 2017 | 85.33 | 86.02 | 85.07 | 85.66 | 917,687 | +0.33(+0.39%) |
Dec 22, 2017 | 84.96 | 85.46 | 84.55 | 85.33 | 1,276,367 | +0.29(+0.34%) |
Dec 21, 2017 | 85.29 | 85.60 | 84.90 | 85.04 | 1,802,398 | +0.23(+0.27%) |
Dec 20, 2017 | 85.23 | 85.33 | 84.37 | 84.81 | 2,447,994 | -0.52(-0.61%) |
Dec 19, 2017 | 86.41 | 86.52 | 85.17 | 85.33 | 1,451,755 | -0.85(-0.99%) |
Dec 18, 2017 | 86.94 | 87.23 | 85.70 | 86.17 | 2,098,944 | -0.80(-0.92%) |
Dec 15, 2017 | 87.31 | 87.79 | 86.55 | 86.98 | 4,178,981 | +0.03(+0.04%) |
Dec 14, 2017 | 86.89 | 87.45 | 86.65 | 86.95 | 3,049,442 | +0.23(+0.26%) |
Dec 13, 2017 | 86.58 | 87.48 | 86.36 | 86.72 | 2,360,551 | +0.37(+0.43%) |
Dec 12, 2017 | 86.34 | 87.05 | 86.16 | 86.34 | 1,539,068 | -0.02(-0.02%) |
Dec 11, 2017 | 85.32 | 86.54 | 84.80 | 86.36 | 3,685,099 | +1.10(+1.29%) |
Dec 08, 2017 | 85.53 | 85.92 | 84.65 | 85.26 | 2,142,129 | -0.16(-0.19%) |
Dec 07, 2017 | 85.25 | 85.78 | 84.11 | 85.42 | 1,978,057 | +0.41(+0.49%) |
Dec 06, 2017 | 84.96 | 85.26 | 84.09 | 85.01 | 3,612,282 | +0.29(+0.34%) |
Dec 05, 2017 | 85.16 | 85.99 | 84.70 | 84.72 | 2,674,701 | -0.64(-0.75%) |
Dec 04, 2017 | 87.56 | 88.27 | 85.31 | 85.36 | 2,408,687 | -2.27(-2.59%) |