Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.72 | 80.19 | 77.62 | 77.62 | 11,839 | -2.17(-2.72%) |
Feb 27, 2018 | 82.36 | 82.63 | 79.79 | 79.79 | 16,609 | -3.34(-4.02%) |
Feb 26, 2018 | 81.55 | 83.14 | 81.12 | 83.14 | 17,967 | +3.27(+4.09%) |
Feb 23, 2018 | 78.23 | 79.89 | 78.15 | 79.87 | 12,584 | +3.36(+4.39%) |
Feb 22, 2018 | 76.40 | 76.51 | 14,080 | +0.71(+0.94%) | ||
Feb 21, 2018 | 77.52 | 78.54 | 75.59 | 75.80 | 20,531 | -2.11(-2.71%) |
Feb 20, 2018 | 78.70 | 79.55 | 77.53 | 77.91 | 21,355 | -2.01(-2.51%) |
Feb 16, 2018 | 79.92 | 79.92 | 79.92 | 0 | +3.51(+4.59%) | |
Feb 15, 2018 | 76.74 | 76.78 | 74.91 | 76.42 | 18,568 | +0.75(+0.98%) |
Feb 14, 2018 | 70.27 | 75.67 | 70.27 | 75.67 | 21,106 | +3.56(+4.94%) |
Feb 13, 2018 | 70.69 | 72.42 | 70.02 | 72.11 | 35,797 | -2.87(-3.83%) |
Feb 12, 2018 | 73.81 | 75.41 | 72.53 | 74.98 | 29,385 | +4.46(+6.32%) |
Feb 09, 2018 | 72.13 | 72.37 | 65.78 | 70.52 | 40,206 | +1.65(+2.39%) |
Feb 08, 2018 | 75.41 | 75.41 | 68.65 | 68.87 | 25,283 | -6.76(-8.93%) |
Feb 07, 2018 | 76.52 | 78.23 | 75.43 | 75.63 | 16,432 | -1.81(-2.34%) |
Feb 06, 2018 | 73.62 | 78.18 | 73.56 | 77.44 | 62,679 | +3.18(+4.29%) |
Feb 05, 2018 | 78.94 | 80.79 | 72.27 | 74.26 | 107,676 | -9.89(-11.75%) |
Feb 02, 2018 | 86.67 | 86.81 | 84.09 | 84.15 | 48,109 | -4.17(-4.72%) |
Feb 01, 2018 | 87.74 | 88.88 | 87.74 | 88.32 | 11,016 | +1.27(+1.46%) |
Jan 31, 2018 | 87.74 | 87.82 | 86.57 | 87.05 | 42,433 | -1.14(-1.29%) |
Jan 30, 2018 | 88.76 | 89.31 | 88.46 | 88.19 | 43,086 | -3.96(-4.29%) |
Jan 29, 2018 | 92.46 | 92.70 | 91.63 | 92.14 | 20,087 | -2.34(-2.48%) |
Jan 26, 2018 | 93.09 | 94.48 | 93.03 | 94.48 | 10,766 | +1.97(+2.13%) |
Jan 25, 2018 | 93.25 | 93.80 | 91.71 | 92.52 | 20,366 | -1.37(-1.46%) |
Jan 24, 2018 | 94.03 | 94.35 | 92.51 | 93.89 | 36,269 | +0.01(+0.01%) |
Jan 23, 2018 | 93.42 | 94.16 | 93.03 | 93.88 | 28,253 | +1.88(+2.04%) |
Jan 22, 2018 | 90.45 | 92.04 | 90.10 | 92.00 | 12,112 | +1.19(+1.32%) |
Jan 19, 2018 | 91.09 | 91.35 | 90.36 | 90.80 | 15,853 | +1.67(+1.88%) |
Jan 18, 2018 | 88.77 | 89.65 | 87.96 | 89.13 | 49,354 | -2.64(-2.88%) |
Jan 17, 2018 | 91.05 | 92.24 | 90.60 | 91.77 | 22,106 | +2.16(+2.41%) |
Jan 16, 2018 | 91.91 | 91.91 | 89.03 | 89.61 | 20,521 | +0.13(+0.15%) |
Jan 12, 2018 | 89.48 | 89.48 | 89.48 | 0 | +0.68(+0.76%) | |
Jan 11, 2018 | 87.10 | 88.80 | 86.89 | 88.80 | 18,098 | +1.72(+1.98%) |
Jan 10, 2018 | 86.66 | 87.20 | 86.36 | 87.08 | 14,754 | +1.73(+2.03%) |
Jan 09, 2018 | 85.43 | 85.59 | 84.65 | 85.35 | 21,725 | +0.11(+0.13%) |
Jan 08, 2018 | 84.81 | 85.44 | 84.55 | 85.24 | 26,804 | +1.51(+1.80%) |
Jan 05, 2018 | 83.52 | 83.88 | 82.86 | 83.73 | 20,912 | +0.51(+0.61%) |
Jan 04, 2018 | 82.60 | 83.46 | 82.16 | 83.22 | 56,659 | +3.20(+4.00%) |
Jan 03, 2018 | 77.56 | 80.02 | 77.48 | 80.02 | 29,119 | +3.14(+4.09%) |
Jan 02, 2018 | 76.17 | 76.88 | 75.54 | 76.88 | 12,164 | +1.33(+1.76%) |
Dec 29, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.33(+0.44%) | |
Dec 28, 2017 | 75.60 | 75.60 | 75.13 | 75.21 | 6,647 | -0.50(-0.66%) |
Dec 27, 2017 | 75.85 | 76.27 | 75.70 | 75.71 | 1,106 | -0.08(-0.11%) |
Dec 26, 2017 | 76.33 | 76.33 | 75.53 | 75.79 | 3,888 | -0.23(-0.31%) |
Dec 22, 2017 | 76.19 | 76.27 | 75.41 | 76.02 | 10,215 | +0.77(+1.03%) |
Dec 21, 2017 | 75.31 | 75.58 | 75.22 | 75.25 | 5,234 | +0.59(+0.79%) |
Dec 20, 2017 | 75.17 | 75.46 | 74.66 | 74.66 | 8,341 | +0.02(+0.03%) |
Dec 19, 2017 | 76.19 | 76.19 | 74.42 | 74.64 | 24,478 | -2.38(-3.09%) |
Dec 18, 2017 | 76.25 | 77.13 | 75.88 | 77.02 | 26,240 | +2.93(+3.96%) |
Dec 15, 2017 | 74.19 | 74.71 | 73.90 | 74.09 | 5,346 | +0.05(+0.07%) |
Dec 14, 2017 | 74.70 | 74.70 | 73.97 | 74.04 | 11,457 | -0.98(-1.30%) |
Dec 13, 2017 | 74.57 | 75.54 | 74.56 | 75.02 | 9,100 | +0.46(+0.62%) |
Dec 12, 2017 | 74.01 | 74.79 | 74.01 | 74.56 | 4,369 | +0.47(+0.63%) |
Dec 11, 2017 | 73.55 | 74.09 | 73.40 | 74.09 | 12,194 | +0.76(+1.04%) |
Dec 08, 2017 | 73.22 | 73.33 | 72.68 | 73.33 | 8,982 | +1.33(+1.85%) |
Dec 07, 2017 | 71.46 | 73.04 | 71.46 | 72.00 | 11,325 | +0.83(+1.17%) |
Dec 06, 2017 | 70.36 | 71.42 | 70.36 | 71.17 | 22,162 | -0.66(-0.93%) |
Dec 05, 2017 | 71.94 | 72.79 | 71.56 | 71.83 | 10,016 | +0.68(+0.96%) |
Dec 04, 2017 | 72.46 | 72.78 | 70.91 | 71.15 | 27,502 | -2.46(-3.35%) |