Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.54 | 77.73 | 75.52 | 75.53 | 657,326 | -1.66(-2.15%) |
Feb 27, 2018 | 78.06 | 78.86 | 77.19 | 77.19 | 352,096 | -0.96(-1.23%) |
Feb 26, 2018 | 78.32 | 78.71 | 77.23 | 78.16 | 474,701 | -0.11(-0.14%) |
Feb 23, 2018 | 77.61 | 78.29 | 77.18 | 78.26 | 308,536 | +1.13(+1.47%) |
Feb 22, 2018 | 77.84 | 78.65 | 76.93 | 77.13 | 363,946 | -0.37(-0.48%) |
Feb 21, 2018 | 77.73 | 78.82 | 77.47 | 77.50 | 312,513 | -0.28(-0.36%) |
Feb 20, 2018 | 78.77 | 79.01 | 77.42 | 77.78 | 344,457 | -1.18(-1.49%) |
Feb 16, 2018 | 78.96 | 78.96 | 78.96 | 0 | -0.13(-0.17%) | |
Feb 15, 2018 | 79.31 | 79.57 | 78.53 | 79.09 | 482,623 | +0.38(+0.48%) |
Feb 14, 2018 | 77.19 | 78.79 | 77.01 | 78.71 | 362,649 | +1.16(+1.49%) |
Feb 13, 2018 | 76.48 | 77.76 | 75.87 | 77.55 | 570,160 | +0.70(+0.91%) |
Feb 12, 2018 | 77.55 | 78.05 | 75.58 | 76.85 | 599,477 | -0.43(-0.56%) |
Feb 09, 2018 | 75.95 | 77.67 | 74.62 | 77.28 | 738,022 | +2.50(+3.35%) |
Feb 08, 2018 | 77.67 | 77.72 | 74.77 | 74.78 | 573,755 | -2.92(-3.76%) |
Feb 07, 2018 | 77.31 | 78.78 | 76.58 | 77.70 | 519,254 | +0.00(+0.00%) |
Feb 06, 2018 | 76.14 | 78.17 | 75.44 | 77.70 | 616,391 | -0.67(-0.85%) |
Feb 05, 2018 | 79.84 | 80.68 | 77.47 | 78.37 | 326,513 | -2.37(-2.94%) |
Feb 02, 2018 | 81.85 | 81.99 | 80.24 | 80.74 | 623,850 | -0.97(-1.19%) |
Feb 01, 2018 | 80.26 | 82.04 | 80.10 | 81.71 | 363,775 | +1.39(+1.73%) |
Jan 31, 2018 | 80.91 | 81.43 | 80.18 | 80.33 | 465,816 | -0.55(-0.68%) |
Jan 30, 2018 | 82.44 | 82.44 | 80.88 | 80.88 | 420,590 | -1.97(-2.37%) |
Jan 29, 2018 | 83.91 | 84.52 | 82.80 | 82.85 | 287,952 | -1.00(-1.19%) |
Jan 26, 2018 | 83.66 | 84.30 | 83.22 | 83.85 | 229,988 | +0.40(+0.48%) |
Jan 25, 2018 | 84.11 | 84.30 | 83.33 | 83.44 | 302,931 | -0.48(-0.58%) |
Jan 24, 2018 | 83.61 | 84.13 | 83.36 | 83.93 | 474,558 | +0.71(+0.85%) |
Jan 23, 2018 | 82.57 | 83.71 | 82.57 | 83.22 | 458,060 | +0.65(+0.79%) |
Jan 22, 2018 | 82.72 | 83.24 | 81.61 | 82.57 | 591,581 | -0.04(-0.05%) |
Jan 19, 2018 | 82.91 | 82.91 | 82.12 | 82.61 | 361,359 | -0.17(-0.20%) |
Jan 18, 2018 | 83.41 | 83.53 | 82.58 | 82.78 | 280,259 | -0.47(-0.57%) |
Jan 17, 2018 | 82.98 | 83.61 | 82.65 | 83.25 | 343,163 | +0.81(+0.98%) |
Jan 16, 2018 | 83.95 | 84.02 | 82.33 | 82.44 | 526,683 | -1.32(-1.57%) |
Jan 12, 2018 | 83.76 | 83.76 | 83.76 | 0 | -0.35(-0.42%) | |
Jan 11, 2018 | 84.79 | 84.95 | 83.50 | 84.11 | 525,059 | -0.61(-0.73%) |
Jan 10, 2018 | 84.69 | 84.73 | 524,682 | -2.30(-2.64%) | ||
Jan 09, 2018 | 87.81 | 89.09 | 86.92 | 87.03 | 554,132 | -0.52(-0.59%) |
Jan 08, 2018 | 88.71 | 88.80 | 87.53 | 87.54 | 379,435 | -1.41(-1.59%) |
Jan 05, 2018 | 88.46 | 89.06 | 87.50 | 88.96 | 379,872 | +1.11(+1.26%) |
Jan 04, 2018 | 87.80 | 88.59 | 87.51 | 87.85 | 477,490 | +0.47(+0.54%) |
Jan 03, 2018 | 87.15 | 88.36 | 86.83 | 87.38 | 426,861 | +0.25(+0.28%) |
Jan 02, 2018 | 89.07 | 89.10 | 86.58 | 87.13 | 512,322 | -1.41(-1.60%) |
Dec 29, 2017 | 88.55 | 88.55 | 88.55 | 0 | -0.74(-0.83%) | |
Dec 28, 2017 | 88.99 | 89.40 | 88.86 | 89.28 | 260,354 | +0.34(+0.38%) |
Dec 27, 2017 | 88.92 | 89.64 | 88.78 | 88.94 | 259,206 | +0.11(+0.12%) |
Dec 26, 2017 | 88.69 | 89.53 | 88.60 | 88.83 | 179,779 | +0.12(+0.14%) |
Dec 22, 2017 | 89.19 | 89.69 | 88.42 | 88.71 | 423,706 | -0.08(-0.09%) |
Dec 21, 2017 | 87.78 | 89.08 | 87.65 | 88.79 | 445,733 | +1.24(+1.41%) |
Dec 20, 2017 | 87.02 | 87.79 | 86.78 | 87.55 | 394,449 | +0.90(+1.03%) |
Dec 19, 2017 | 87.16 | 87.53 | 86.54 | 86.66 | 500,476 | -0.03(-0.03%) |
Dec 18, 2017 | 86.75 | 87.08 | 86.14 | 86.68 | 491,974 | +0.36(+0.42%) |
Dec 15, 2017 | 86.44 | 87.45 | 86.10 | 86.32 | 861,755 | +0.46(+0.53%) |
Dec 14, 2017 | 86.94 | 87.11 | 85.74 | 85.87 | 443,842 | -0.90(-1.04%) |
Dec 13, 2017 | 88.04 | 88.11 | 86.71 | 86.77 | 417,364 | -1.30(-1.48%) |
Dec 12, 2017 | 88.07 | 89.13 | 87.54 | 88.07 | 527,009 | +0.37(+0.42%) |
Dec 11, 2017 | 87.01 | 87.82 | 86.46 | 87.70 | 538,399 | +0.66(+0.76%) |
Dec 08, 2017 | 86.92 | 87.43 | 86.49 | 87.04 | 537,144 | +0.48(+0.56%) |
Dec 07, 2017 | 85.82 | 87.39 | 85.82 | 86.56 | 573,472 | +0.49(+0.57%) |
Dec 06, 2017 | 86.03 | 87.00 | 85.52 | 86.07 | 404,833 | -0.16(-0.18%) |
Dec 05, 2017 | 87.68 | 88.04 | 86.10 | 86.23 | 660,708 | -1.40(-1.60%) |
Dec 04, 2017 | 88.15 | 88.15 | 87.15 | 87.63 | 702,040 | +0.03(+0.03%) |