Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.95 | 83.70 | 79.70 | 79.78 | 9,837,156 | -4.34(-5.16%) |
Feb 27, 2018 | 85.97 | 86.16 | 83.97 | 84.13 | 4,549,943 | -2.01(-2.33%) |
Feb 26, 2018 | 86.19 | 86.66 | 85.41 | 86.13 | 5,686,110 | +0.52(+0.61%) |
Feb 23, 2018 | 84.75 | 85.65 | 84.43 | 85.61 | 2,623,629 | +1.37(+1.62%) |
Feb 22, 2018 | 84.24 | 4,024,501 | +1.01(+1.21%) | |||
Feb 21, 2018 | 84.68 | 85.53 | 83.21 | 83.24 | 5,229,461 | -1.69(-1.99%) |
Feb 20, 2018 | 84.79 | 85.58 | 83.50 | 84.93 | 4,298,554 | +0.25(+0.30%) |
Feb 16, 2018 | 84.68 | 84.68 | 84.68 | 0 | -0.04(-0.05%) | |
Feb 15, 2018 | 83.86 | 85.01 | 82.61 | 84.72 | 4,441,856 | +0.73(+0.87%) |
Feb 14, 2018 | 79.91 | 84.22 | 79.85 | 83.98 | 5,197,840 | +3.37(+4.19%) |
Feb 13, 2018 | 80.63 | 81.22 | 79.93 | 80.61 | 2,202,723 | -0.53(-0.65%) |
Feb 12, 2018 | 79.88 | 81.84 | 79.71 | 81.14 | 4,506,016 | +2.42(+3.07%) |
Feb 09, 2018 | 80.15 | 80.71 | 75.94 | 78.72 | 6,782,714 | -0.76(-0.96%) |
Feb 08, 2018 | 83.40 | 83.78 | 79.44 | 79.48 | 5,943,304 | -3.73(-4.48%) |
Feb 07, 2018 | 85.29 | 85.76 | 83.20 | 83.21 | 5,923,651 | -1.96(-2.30%) |
Feb 06, 2018 | 84.77 | 87.24 | 83.46 | 85.17 | 5,891,402 | -1.43(-1.65%) |
Feb 05, 2018 | 87.87 | 89.14 | 85.76 | 86.60 | 4,010,347 | -2.16(-2.43%) |
Feb 02, 2018 | 90.47 | 90.62 | 88.43 | 88.76 | 3,240,781 | -2.90(-3.17%) |
Feb 01, 2018 | 90.69 | 91.70 | 90.14 | 91.66 | 3,187,677 | +1.20(+1.32%) |
Jan 31, 2018 | 90.72 | 91.04 | 90.02 | 90.47 | 3,063,158 | -0.13(-0.15%) |
Jan 30, 2018 | 91.24 | 91.24 | 89.60 | 90.60 | 4,562,363 | -1.11(-1.21%) |
Jan 29, 2018 | 92.13 | 92.93 | 91.58 | 91.71 | 2,014,711 | -0.93(-1.00%) |
Jan 26, 2018 | 92.09 | 92.87 | 91.88 | 92.64 | 2,759,641 | +0.24(+0.26%) |
Jan 25, 2018 | 93.55 | 93.61 | 92.06 | 92.39 | 2,620,282 | -0.80(-0.86%) |
Jan 24, 2018 | 92.82 | 93.53 | 92.20 | 93.20 | 3,131,825 | +0.50(+0.53%) |
Jan 23, 2018 | 92.08 | 93.30 | 91.95 | 92.70 | 4,004,866 | +0.80(+0.87%) |
Jan 22, 2018 | 90.10 | 91.93 | 90.00 | 91.90 | 2,838,786 | +1.93(+2.14%) |
Jan 19, 2018 | 89.64 | 90.28 | 89.26 | 89.97 | 3,712,609 | +0.10(+0.11%) |
Jan 18, 2018 | 89.18 | 90.59 | 88.75 | 89.87 | 5,802,470 | +0.56(+0.63%) |
Jan 17, 2018 | 89.45 | 89.96 | 88.22 | 89.31 | 4,225,683 | +0.11(+0.12%) |
Jan 16, 2018 | 91.11 | 91.60 | 88.96 | 89.20 | 6,145,959 | -1.69(-1.85%) |
Jan 12, 2018 | 90.89 | 90.89 | 90.89 | 0 | +0.44(+0.49%) | |
Jan 11, 2018 | 88.60 | 90.90 | 88.34 | 90.45 | 4,873,300 | +2.46(+2.79%) |
Jan 10, 2018 | 89.35 | 87.87 | 87.99 | 6,048,756 | +0.24(+0.27%) | |
Jan 09, 2018 | 88.71 | 88.84 | 87.62 | 87.75 | 2,474,682 | -0.79(-0.89%) |
Jan 08, 2018 | 88.32 | 88.94 | 87.70 | 88.54 | 2,462,527 | +0.42(+0.48%) |
Jan 05, 2018 | 86.93 | 88.21 | 86.50 | 88.11 | 2,827,668 | +0.96(+1.10%) |
Jan 04, 2018 | 86.71 | 87.36 | 86.21 | 87.15 | 2,705,150 | +0.02(+0.02%) |
Jan 03, 2018 | 86.52 | 87.85 | 86.27 | 87.14 | 3,906,203 | +1.28(+1.49%) |
Jan 02, 2018 | 85.36 | 85.93 | 85.01 | 85.86 | 2,418,545 | +1.09(+1.29%) |
Dec 29, 2017 | 84.77 | 84.77 | 84.77 | 0 | -0.42(-0.50%) | |
Dec 28, 2017 | 85.23 | 85.33 | 84.73 | 85.19 | 1,591,993 | +0.07(+0.08%) |
Dec 27, 2017 | 85.67 | 85.86 | 84.62 | 85.12 | 2,293,968 | -0.82(-0.96%) |
Dec 26, 2017 | 84.24 | 86.14 | 84.05 | 85.94 | 2,636,676 | +1.81(+2.15%) |
Dec 22, 2017 | 83.82 | 84.74 | 83.17 | 84.14 | 2,582,561 | +0.60(+0.71%) |
Dec 21, 2017 | 81.48 | 83.85 | 81.10 | 83.54 | 4,239,428 | +2.21(+2.71%) |
Dec 20, 2017 | 80.16 | 81.55 | 79.50 | 81.33 | 3,375,781 | +1.66(+2.08%) |
Dec 19, 2017 | 78.82 | 79.97 | 78.30 | 79.68 | 3,000,034 | +1.19(+1.52%) |
Dec 18, 2017 | 77.53 | 78.69 | 77.52 | 78.48 | 3,320,236 | +1.07(+1.38%) |
Dec 15, 2017 | 78.98 | 79.06 | 77.35 | 77.41 | 5,897,899 | -0.86(-1.09%) |
Dec 14, 2017 | 78.36 | 79.20 | 78.20 | 78.27 | 3,087,138 | -0.24(-0.30%) |
Dec 13, 2017 | 78.91 | 79.12 | 78.32 | 78.51 | 1,813,483 | -0.27(-0.34%) |
Dec 12, 2017 | 78.77 | 79.67 | 78.11 | 78.77 | 2,709,085 | -0.73(-0.92%) |
Dec 11, 2017 | 78.94 | 80.39 | 78.86 | 79.50 | 2,478,363 | +0.64(+0.82%) |
Dec 08, 2017 | 78.77 | 79.13 | 78.36 | 78.86 | 1,925,383 | +0.53(+0.67%) |
Dec 07, 2017 | 77.68 | 78.42 | 77.38 | 78.33 | 2,148,426 | +0.68(+0.87%) |
Dec 06, 2017 | 78.89 | 78.91 | 77.37 | 77.66 | 3,524,325 | -1.60(-2.02%) |
Dec 05, 2017 | 79.09 | 79.94 | 78.96 | 79.26 | 2,604,610 | -0.12(-0.15%) |
Dec 04, 2017 | 80.67 | 80.93 | 79.33 | 79.38 | 3,085,138 | -1.46(-1.81%) |