Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.52 | 77.71 | 75.50 | 75.51 | 657,509 | -1.66(-2.15%) |
Feb 27, 2018 | 78.04 | 78.84 | 77.17 | 77.17 | 352,194 | -0.96(-1.23%) |
Feb 26, 2018 | 78.30 | 78.69 | 77.21 | 78.13 | 474,833 | -0.11(-0.14%) |
Feb 23, 2018 | 77.59 | 78.27 | 77.16 | 78.24 | 308,621 | +1.13(+1.47%) |
Feb 22, 2018 | 77.82 | 78.63 | 76.91 | 77.11 | 364,047 | -0.37(-0.48%) |
Feb 21, 2018 | 77.71 | 78.79 | 77.45 | 77.48 | 312,600 | -0.28(-0.36%) |
Feb 20, 2018 | 78.75 | 78.99 | 77.40 | 77.76 | 344,552 | -1.18(-1.49%) |
Feb 16, 2018 | 78.93 | 78.93 | 78.93 | 0 | -0.13(-0.17%) | |
Feb 15, 2018 | 79.29 | 79.55 | 78.51 | 79.07 | 482,757 | +0.38(+0.48%) |
Feb 14, 2018 | 77.17 | 78.77 | 76.99 | 78.69 | 362,749 | +1.16(+1.49%) |
Feb 13, 2018 | 76.46 | 77.74 | 75.85 | 77.53 | 570,318 | +0.70(+0.91%) |
Feb 12, 2018 | 77.53 | 78.02 | 75.56 | 76.83 | 599,644 | -0.43(-0.56%) |
Feb 09, 2018 | 75.93 | 77.64 | 74.60 | 77.26 | 738,227 | +2.50(+3.35%) |
Feb 08, 2018 | 77.64 | 77.70 | 74.75 | 74.76 | 573,914 | -2.92(-3.76%) |
Feb 07, 2018 | 77.28 | 78.76 | 76.56 | 77.68 | 519,398 | +0.00(+0.00%) |
Feb 06, 2018 | 76.12 | 78.14 | 75.41 | 77.68 | 616,563 | -0.67(-0.85%) |
Feb 05, 2018 | 79.82 | 80.66 | 77.45 | 78.35 | 326,603 | -2.37(-2.94%) |
Feb 02, 2018 | 81.82 | 81.96 | 80.22 | 80.72 | 624,023 | -0.97(-1.19%) |
Feb 01, 2018 | 80.23 | 82.02 | 80.08 | 81.69 | 363,876 | +1.39(+1.73%) |
Jan 31, 2018 | 80.89 | 81.41 | 80.15 | 80.30 | 465,946 | -0.55(-0.68%) |
Jan 30, 2018 | 82.42 | 82.42 | 80.86 | 80.86 | 420,707 | -1.97(-2.37%) |
Jan 29, 2018 | 83.89 | 84.50 | 82.78 | 82.82 | 288,032 | -1.00(-1.19%) |
Jan 26, 2018 | 83.64 | 84.28 | 83.20 | 83.82 | 230,052 | +0.40(+0.48%) |
Jan 25, 2018 | 84.09 | 84.27 | 83.31 | 83.42 | 303,015 | -0.48(-0.58%) |
Jan 24, 2018 | 83.59 | 84.11 | 83.33 | 83.90 | 474,690 | +0.71(+0.85%) |
Jan 23, 2018 | 82.54 | 83.68 | 82.54 | 83.19 | 458,187 | +0.65(+0.79%) |
Jan 22, 2018 | 82.70 | 83.22 | 81.59 | 82.54 | 591,746 | -0.04(-0.05%) |
Jan 19, 2018 | 82.88 | 82.88 | 82.10 | 82.59 | 361,460 | -0.17(-0.20%) |
Jan 18, 2018 | 83.39 | 83.51 | 82.56 | 82.75 | 280,337 | -0.47(-0.57%) |
Jan 17, 2018 | 82.95 | 83.59 | 82.63 | 83.23 | 343,258 | +0.81(+0.98%) |
Jan 16, 2018 | 83.93 | 84.00 | 82.31 | 82.42 | 526,829 | -1.32(-1.57%) |
Jan 12, 2018 | 83.74 | 83.74 | 83.74 | 0 | -0.35(-0.42%) | |
Jan 11, 2018 | 84.76 | 84.93 | 83.47 | 84.09 | 525,204 | -0.61(-0.73%) |
Jan 10, 2018 | 84.67 | 84.70 | 524,827 | -2.30(-2.64%) | ||
Jan 09, 2018 | 87.78 | 89.06 | 86.90 | 87.00 | 554,286 | -0.52(-0.59%) |
Jan 08, 2018 | 88.69 | 88.78 | 87.50 | 87.52 | 379,541 | -1.41(-1.59%) |
Jan 05, 2018 | 88.43 | 89.04 | 87.48 | 88.93 | 379,977 | +1.11(+1.26%) |
Jan 04, 2018 | 87.77 | 88.56 | 87.48 | 87.83 | 477,622 | +0.47(+0.54%) |
Jan 03, 2018 | 87.12 | 88.34 | 86.80 | 87.35 | 426,979 | +0.25(+0.28%) |
Jan 02, 2018 | 89.05 | 89.08 | 86.55 | 87.11 | 512,464 | -1.41(-1.60%) |
Dec 29, 2017 | 88.52 | 88.52 | 88.52 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 88.97 | 89.37 | 88.84 | 89.26 | 260,427 | +0.34(+0.38%) |
Dec 27, 2017 | 88.90 | 89.62 | 88.76 | 88.92 | 259,278 | +0.11(+0.12%) |
Dec 26, 2017 | 88.67 | 89.50 | 88.57 | 88.81 | 179,829 | +0.12(+0.14%) |
Dec 22, 2017 | 89.16 | 89.66 | 88.40 | 88.69 | 423,824 | -0.08(-0.09%) |
Dec 21, 2017 | 87.76 | 89.06 | 87.63 | 88.77 | 445,857 | +1.24(+1.41%) |
Dec 20, 2017 | 86.99 | 87.77 | 86.76 | 87.53 | 394,558 | +0.90(+1.03%) |
Dec 19, 2017 | 87.13 | 87.50 | 86.52 | 86.63 | 500,615 | -0.03(-0.03%) |
Dec 18, 2017 | 86.73 | 87.05 | 86.12 | 86.66 | 492,110 | +0.36(+0.42%) |
Dec 15, 2017 | 86.41 | 87.42 | 86.08 | 86.30 | 861,995 | +0.46(+0.53%) |
Dec 14, 2017 | 86.91 | 87.08 | 85.72 | 85.84 | 443,965 | -0.90(-1.04%) |
Dec 13, 2017 | 88.01 | 88.08 | 86.69 | 86.75 | 417,480 | -1.30(-1.48%) |
Dec 12, 2017 | 88.05 | 89.11 | 87.51 | 88.05 | 527,156 | +0.37(+0.42%) |
Dec 11, 2017 | 86.98 | 87.80 | 86.44 | 87.68 | 538,549 | +0.66(+0.76%) |
Dec 08, 2017 | 86.90 | 87.41 | 86.47 | 87.02 | 537,293 | +0.48(+0.56%) |
Dec 07, 2017 | 85.80 | 87.37 | 85.80 | 86.54 | 573,632 | +0.49(+0.57%) |
Dec 06, 2017 | 86.00 | 86.98 | 85.49 | 86.05 | 404,945 | -0.16(-0.18%) |
Dec 05, 2017 | 87.65 | 88.02 | 86.07 | 86.20 | 660,891 | -1.40(-1.60%) |
Dec 04, 2017 | 88.13 | 88.13 | 87.12 | 87.61 | 702,235 | +0.03(+0.03%) |