Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 76.66 | 78.90 | 75.00 | 77.42 | 2,669,177 | +1.15(+1.51%) |
Feb 27, 2018 | 74.09 | 76.81 | 74.09 | 76.27 | 2,702,561 | +1.26(+1.68%) |
Feb 26, 2018 | 75.55 | 77.54 | 72.69 | 75.01 | 4,019,518 | -0.24(-0.32%) |
Feb 23, 2018 | 73.77 | 76.40 | 68.50 | 75.25 | 11,334,119 | +1.30(+1.76%) |
Feb 22, 2018 | 73.95 | 12,896,125 | -21.74(-22.72%) | |||
Feb 21, 2018 | 96.66 | 98.31 | 94.93 | 95.69 | 3,229,997 | -0.61(-0.63%) |
Feb 20, 2018 | 97.28 | 100.14 | 96.04 | 96.30 | 2,134,955 | -1.22(-1.25%) |
Feb 16, 2018 | 97.52 | 97.52 | 97.52 | 0 | +0.76(+0.79%) | |
Feb 15, 2018 | 97.10 | 98.43 | 95.48 | 96.76 | 1,412,050 | -0.31(-0.32%) |
Feb 14, 2018 | 92.00 | 98.20 | 91.54 | 97.07 | 1,605,360 | +4.52(+4.88%) |
Feb 13, 2018 | 91.90 | 95.08 | 91.85 | 92.55 | 1,156,746 | +0.53(+0.58%) |
Feb 12, 2018 | 91.43 | 92.59 | 88.86 | 92.02 | 928,728 | +1.34(+1.48%) |
Feb 09, 2018 | 90.00 | 91.79 | 85.57 | 90.68 | 1,404,643 | +1.70(+1.91%) |
Feb 08, 2018 | 91.51 | 92.47 | 89.73 | 88.98 | 933,620 | -2.15(-2.36%) |
Feb 07, 2018 | 91.50 | 93.48 | 90.57 | 91.13 | 1,186,744 | -0.86(-0.93%) |
Feb 06, 2018 | 87.78 | 92.11 | 87.76 | 91.99 | 1,047,152 | +1.10(+1.21%) |
Feb 05, 2018 | 89.37 | 94.36 | 89.02 | 90.89 | 1,616,099 | +0.11(+0.12%) |
Feb 02, 2018 | 91.00 | 92.11 | 89.89 | 90.78 | 1,197,041 | -0.95(-1.04%) |
Feb 01, 2018 | 90.88 | 93.29 | 90.04 | 91.73 | 868,892 | -0.28(-0.30%) |
Jan 31, 2018 | 92.50 | 94.00 | 91.35 | 92.01 | 715,866 | -0.97(-1.04%) |
Jan 30, 2018 | 90.90 | 92.88 | 90.90 | 92.98 | 848,879 | -1.38(-1.46%) |
Jan 29, 2018 | 93.30 | 94.95 | 92.66 | 94.36 | 1,150,577 | +1.06(+1.14%) |
Jan 26, 2018 | 91.83 | 93.55 | 91.11 | 93.30 | 922,307 | +2.14(+2.35%) |
Jan 25, 2018 | 91.68 | 92.64 | 90.01 | 91.16 | 908,600 | +0.32(+0.35%) |
Jan 24, 2018 | 91.36 | 92.52 | 87.84 | 90.84 | 1,343,484 | +0.66(+0.73%) |
Jan 23, 2018 | 88.01 | 90.41 | 87.55 | 90.18 | 1,259,671 | -0.46(-0.51%) |
Jan 22, 2018 | 87.25 | 91.49 | 87.17 | 90.64 | 2,505,963 | +2.80(+3.19%) |
Jan 19, 2018 | 85.96 | 88.61 | 85.72 | 87.84 | 988,485 | +2.28(+2.66%) |
Jan 18, 2018 | 85.96 | 86.21 | 84.99 | 85.56 | 680,778 | +0.00(+0.00%) |
Jan 17, 2018 | 84.69 | 86.33 | 83.78 | 85.56 | 989,804 | +1.06(+1.25%) |
Jan 16, 2018 | 86.59 | 87.72 | 84.33 | 84.50 | 1,115,935 | -1.08(-1.26%) |
Jan 12, 2018 | 85.58 | 85.58 | 85.58 | 0 | +0.19(+0.22%) | |
Jan 11, 2018 | 83.00 | 85.65 | 83.00 | 85.39 | 1,177,291 | +2.43(+2.93%) |
Jan 10, 2018 | 80.97 | 83.03 | 80.67 | 82.96 | 1,216,518 | +1.71(+2.10%) |
Jan 09, 2018 | 83.01 | 83.78 | 81.00 | 81.25 | 1,231,502 | -1.80(-2.17%) |
Jan 08, 2018 | 81.09 | 83.94 | 81.00 | 83.05 | 1,591,194 | +2.30(+2.85%) |
Jan 05, 2018 | 79.96 | 81.06 | 78.34 | 80.75 | 1,245,983 | +1.45(+1.83%) |
Jan 04, 2018 | 78.51 | 79.51 | 76.26 | 79.30 | 1,202,387 | +0.85(+1.08%) |
Jan 03, 2018 | 78.50 | 79.37 | 75.75 | 78.45 | 2,693,881 | -2.57(-3.17%) |
Jan 02, 2018 | 80.05 | 81.22 | 79.27 | 81.02 | 2,045,457 | +0.75(+0.93%) |
Dec 29, 2017 | 80.27 | 80.27 | 80.27 | 0 | -0.64(-0.79%) | |
Dec 28, 2017 | 80.86 | 81.51 | 80.12 | 80.91 | 596,576 | -0.19(-0.23%) |
Dec 27, 2017 | 81.66 | 82.50 | 80.85 | 81.10 | 1,003,389 | -0.18(-0.22%) |
Dec 26, 2017 | 80.08 | 81.68 | 79.03 | 81.28 | 1,443,098 | +1.75(+2.20%) |
Dec 22, 2017 | 78.89 | 81.16 | 77.89 | 79.53 | 1,429,632 | +0.64(+0.81%) |
Dec 21, 2017 | 81.49 | 81.49 | 77.28 | 78.89 | 2,699,294 | -2.69(-3.30%) |
Dec 20, 2017 | 82.37 | 83.15 | 81.12 | 81.58 | 1,926,353 | -0.11(-0.13%) |
Dec 19, 2017 | 82.75 | 83.03 | 80.92 | 81.69 | 1,412,577 | -1.39(-1.67%) |
Dec 18, 2017 | 80.17 | 83.78 | 79.00 | 83.08 | 2,091,464 | +3.82(+4.82%) |
Dec 15, 2017 | 76.35 | 79.40 | 75.65 | 79.26 | 2,064,636 | +3.08(+4.04%) |
Dec 14, 2017 | 75.77 | 76.97 | 75.20 | 76.18 | 1,035,526 | +0.35(+0.46%) |
Dec 13, 2017 | 73.04 | 76.11 | 72.52 | 75.83 | 1,076,196 | +3.38(+4.67%) |
Dec 12, 2017 | 73.84 | 74.31 | 72.40 | 72.45 | 935,572 | -2.14(-2.87%) |
Dec 11, 2017 | 74.43 | 75.10 | 73.92 | 74.59 | 975,028 | +0.64(+0.87%) |
Dec 08, 2017 | 75.29 | 76.20 | 73.16 | 73.95 | 1,225,820 | -0.97(-1.29%) |
Dec 07, 2017 | 73.61 | 75.44 | 73.54 | 74.92 | 720,168 | +1.15(+1.56%) |
Dec 06, 2017 | 75.74 | 72.58 | 73.77 | 1,809,356 | +1.19(+1.64%) | |
Dec 05, 2017 | 71.86 | 73.79 | 70.69 | 72.58 | 728,844 | +0.68(+0.95%) |
Dec 04, 2017 | 71.57 | 74.28 | 71.57 | 71.90 | 1,897,964 | +1.67(+2.38%) |