Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.22 | 81.26 | 79.33 | 79.85 | 1,045,271 | -0.15(-0.19%) |
Feb 27, 2018 | 79.48 | 80.61 | 79.48 | 80.00 | 994,969 | +0.17(+0.21%) |
Feb 26, 2018 | 79.43 | 80.18 | 78.48 | 79.83 | 794,058 | +0.73(+0.92%) |
Feb 23, 2018 | 79.22 | 79.89 | 77.84 | 79.10 | 797,696 | -0.36(-0.46%) |
Feb 22, 2018 | 79.47 | 1,774,840 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.15 | 77.06 | 77.19 | 1,104,084 | -0.98(-1.25%) |
Feb 20, 2018 | 80.20 | 80.28 | 77.80 | 78.16 | 1,370,683 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.44 | 76.26 | 73.63 | 75.88 | 783,990 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 75.00 | 72.53 | 74.09 | 652,004 | +1.44(+1.99%) |
Feb 13, 2018 | 73.22 | 73.33 | 72.22 | 72.64 | 500,741 | -0.99(-1.35%) |
Feb 12, 2018 | 73.14 | 75.55 | 72.71 | 73.63 | 945,673 | +1.04(+1.43%) |
Feb 09, 2018 | 72.08 | 72.92 | 70.29 | 72.60 | 1,500,541 | +1.07(+1.50%) |
Feb 08, 2018 | 74.01 | 74.01 | 71.47 | 71.52 | 958,512 | -2.37(-3.20%) |
Feb 07, 2018 | 74.40 | 75.26 | 73.65 | 73.89 | 589,580 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.52 | 73.77 | 74.92 | 1,122,826 | -0.99(-1.30%) |
Feb 05, 2018 | 76.57 | 77.83 | 74.58 | 75.91 | 1,663,253 | -1.46(-1.88%) |
Feb 02, 2018 | 80.68 | 80.81 | 77.30 | 77.36 | 1,227,768 | -3.63(-4.48%) |
Feb 01, 2018 | 80.65 | 81.52 | 80.02 | 80.99 | 643,863 | +0.34(+0.42%) |
Jan 31, 2018 | 81.80 | 81.88 | 80.55 | 80.65 | 532,507 | -0.85(-1.04%) |
Jan 30, 2018 | 82.26 | 82.84 | 80.98 | 81.50 | 797,753 | -1.81(-2.17%) |
Jan 29, 2018 | 84.10 | 84.10 | 83.15 | 83.31 | 562,675 | -0.82(-0.97%) |
Jan 26, 2018 | 85.09 | 85.09 | 83.45 | 84.13 | 821,467 | +0.33(+0.39%) |
Jan 25, 2018 | 84.17 | 84.21 | 83.13 | 83.80 | 513,980 | -0.41(-0.48%) |
Jan 24, 2018 | 84.74 | 85.03 | 83.59 | 84.21 | 730,286 | -0.12(-0.14%) |
Jan 23, 2018 | 83.14 | 84.69 | 82.58 | 84.32 | 1,052,642 | +1.01(+1.21%) |
Jan 22, 2018 | 84.20 | 82.24 | 83.31 | 930,802 | -0.89(-1.05%) | |
Jan 19, 2018 | 83.53 | 85.26 | 83.27 | 84.20 | 933,371 | +1.58(+1.91%) |
Jan 18, 2018 | 82.07 | 82.88 | 81.87 | 82.62 | 655,332 | +0.30(+0.37%) |
Jan 17, 2018 | 80.97 | 82.39 | 80.97 | 82.32 | 771,209 | +1.43(+1.76%) |
Jan 16, 2018 | 82.80 | 82.80 | 80.30 | 80.89 | 1,049,907 | -1.42(-1.72%) |
Jan 12, 2018 | 82.31 | 82.31 | 82.31 | 0 | -1.58(-1.88%) | |
Jan 11, 2018 | 85.14 | 86.04 | 83.83 | 83.89 | 1,108,538 | -1.36(-1.59%) |
Jan 10, 2018 | 84.56 | 85.24 | 1,577,830 | -1.86(-2.14%) | ||
Jan 09, 2018 | 84.76 | 87.89 | 80.97 | 87.11 | 2,308,416 | +1.49(+1.74%) |
Jan 08, 2018 | 86.80 | 86.80 | 84.53 | 85.62 | 896,933 | -1.60(-1.84%) |
Jan 05, 2018 | 89.08 | 90.81 | 85.79 | 87.22 | 928,575 | -0.36(-0.42%) |
Jan 04, 2018 | 87.51 | 88.41 | 86.30 | 87.58 | 790,881 | +0.52(+0.60%) |
Jan 03, 2018 | 85.76 | 87.42 | 85.11 | 87.06 | 959,491 | +1.64(+1.92%) |
Jan 02, 2018 | 85.71 | 86.58 | 85.16 | 85.42 | 1,318,508 | -1.54(-1.77%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | -1.42(-1.60%) | |
Dec 28, 2017 | 87.87 | 88.72 | 87.51 | 88.38 | 408,824 | +0.58(+0.67%) |
Dec 27, 2017 | 88.57 | 88.95 | 87.51 | 87.80 | 449,142 | -0.81(-0.91%) |
Dec 26, 2017 | 88.27 | 89.61 | 88.27 | 88.60 | 343,392 | +0.10(+0.11%) |
Dec 22, 2017 | 89.08 | 89.35 | 88.29 | 88.51 | 406,591 | -0.41(-0.46%) |
Dec 21, 2017 | 88.44 | 89.56 | 88.44 | 88.91 | 613,393 | +0.12(+0.13%) |
Dec 20, 2017 | 90.15 | 90.78 | 88.55 | 88.80 | 1,233,741 | -2.90(-3.16%) |
Dec 19, 2017 | 91.30 | 92.85 | 90.09 | 91.70 | 1,623,062 | +2.76(+3.10%) |
Dec 18, 2017 | 88.52 | 89.45 | 88.46 | 88.94 | 615,099 | +1.00(+1.14%) |
Dec 15, 2017 | 87.98 | 89.18 | 87.57 | 87.94 | 1,319,557 | -0.38(-0.43%) |
Dec 14, 2017 | 91.40 | 91.40 | 87.32 | 88.32 | 1,117,562 | -2.53(-2.78%) |
Dec 13, 2017 | 91.07 | 92.18 | 90.64 | 90.85 | 592,908 | -0.08(-0.09%) |
Dec 12, 2017 | 92.81 | 92.81 | 89.43 | 90.93 | 880,649 | -0.40(-0.44%) |
Dec 11, 2017 | 93.07 | 93.96 | 90.64 | 91.33 | 857,919 | -1.37(-1.47%) |
Dec 08, 2017 | 90.61 | 92.93 | 88.55 | 92.69 | 1,943,362 | +1.68(+1.85%) |
Dec 07, 2017 | 92.19 | 93.25 | 90.94 | 91.01 | 1,104,244 | -1.44(-1.55%) |
Dec 06, 2017 | 94.43 | 95.20 | 92.16 | 92.44 | 582,042 | -1.66(-1.76%) |
Dec 05, 2017 | 94.53 | 96.22 | 94.02 | 94.10 | 1,175,940 | -0.40(-0.42%) |
Dec 04, 2017 | 93.96 | 95.93 | 93.87 | 94.50 | 1,047,362 | +1.25(+1.34%) |