Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.97 | 85.65 | 82.32 | 82.42 | 56,598 | -2.28(-2.70%) |
Feb 27, 2018 | 85.40 | 86.12 | 84.71 | 84.71 | 92,243 | -0.91(-1.07%) |
Feb 26, 2018 | 85.19 | 85.62 | 84.81 | 85.62 | 84,738 | +0.62(+0.72%) |
Feb 23, 2018 | 85.47 | 85.48 | 84.46 | 85.01 | 46,800 | -0.06(-0.07%) |
Feb 22, 2018 | 85.54 | 85.94 | 84.64 | 85.06 | 135,827 | -0.23(-0.27%) |
Feb 21, 2018 | 85.23 | 86.60 | 84.63 | 85.29 | 90,128 | -0.11(-0.13%) |
Feb 20, 2018 | 86.13 | 86.59 | 85.08 | 85.41 | 109,862 | -1.01(-1.16%) |
Feb 16, 2018 | 86.41 | 86.41 | 86.41 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 86.94 | 86.94 | 85.00 | 86.45 | 126,827 | +0.34(+0.40%) |
Feb 14, 2018 | 85.09 | 86.83 | 85.09 | 86.11 | 121,370 | +0.45(+0.52%) |
Feb 13, 2018 | 84.64 | 86.92 | 84.64 | 85.66 | 64,605 | +0.58(+0.68%) |
Feb 12, 2018 | 84.78 | 86.05 | 83.72 | 85.08 | 110,920 | +0.70(+0.83%) |
Feb 09, 2018 | 83.98 | 84.97 | 82.29 | 84.38 | 147,928 | +1.14(+1.37%) |
Feb 08, 2018 | 84.02 | 84.62 | 82.66 | 83.24 | 160,013 | -0.88(-1.05%) |
Feb 07, 2018 | 83.42 | 84.85 | 83.42 | 84.12 | 153,430 | +0.24(+0.29%) |
Feb 06, 2018 | 79.13 | 84.67 | 78.96 | 83.88 | 226,981 | +2.92(+3.60%) |
Feb 05, 2018 | 81.23 | 82.34 | 80.26 | 80.97 | 119,596 | -0.59(-0.73%) |
Feb 02, 2018 | 83.38 | 84.52 | 81.40 | 81.56 | 88,005 | -2.55(-3.03%) |
Feb 01, 2018 | 82.74 | 85.17 | 82.74 | 84.11 | 68,887 | +1.24(+1.49%) |
Jan 31, 2018 | 84.79 | 84.79 | 82.42 | 82.87 | 70,380 | -1.39(-1.65%) |
Jan 30, 2018 | 84.60 | 84.60 | 83.72 | 84.26 | 53,591 | -1.02(-1.20%) |
Jan 29, 2018 | 85.44 | 86.85 | 84.62 | 85.28 | 94,372 | -0.54(-0.63%) |
Jan 26, 2018 | 84.95 | 86.04 | 84.50 | 85.82 | 83,728 | +0.95(+1.12%) |
Jan 25, 2018 | 84.63 | 84.89 | 83.83 | 84.88 | 61,558 | +0.63(+0.75%) |
Jan 24, 2018 | 84.36 | 85.03 | 83.60 | 84.24 | 83,081 | -0.05(-0.06%) |
Jan 23, 2018 | 84.92 | 84.95 | 84.06 | 84.29 | 41,749 | -0.78(-0.92%) |
Jan 22, 2018 | 85.81 | 87.37 | 84.74 | 85.07 | 54,659 | -1.12(-1.30%) |
Jan 19, 2018 | 85.09 | 86.44 | 85.09 | 86.20 | 64,458 | +1.05(+1.23%) |
Jan 18, 2018 | 85.45 | 86.68 | 84.80 | 85.15 | 96,123 | -0.40(-0.47%) |
Jan 17, 2018 | 86.37 | 86.37 | 85.19 | 85.54 | 79,138 | -0.30(-0.35%) |
Jan 16, 2018 | 88.68 | 88.68 | 85.80 | 85.84 | 83,242 | -2.36(-2.68%) |
Jan 12, 2018 | 88.20 | 88.20 | 88.20 | 0 | +2.62(+3.06%) | |
Jan 11, 2018 | 83.10 | 85.75 | 82.31 | 85.58 | 110,476 | +2.75(+3.32%) |
Jan 10, 2018 | 83.03 | 84.31 | 82.46 | 82.83 | 95,062 | -0.35(-0.42%) |
Jan 09, 2018 | 83.56 | 83.70 | 82.72 | 83.19 | 65,747 | -0.26(-0.31%) |
Jan 08, 2018 | 82.41 | 83.63 | 82.41 | 83.45 | 139,270 | +0.85(+1.03%) |
Jan 05, 2018 | 82.98 | 83.46 | 81.50 | 82.59 | 99,683 | -0.06(-0.07%) |
Jan 04, 2018 | 82.64 | 83.70 | 82.01 | 82.65 | 128,483 | +0.36(+0.44%) |
Jan 03, 2018 | 82.69 | 83.23 | 81.84 | 82.28 | 110,124 | -0.68(-0.82%) |
Jan 02, 2018 | 83.26 | 83.26 | 81.83 | 82.96 | 89,111 | +1.03(+1.26%) |
Dec 29, 2017 | 81.93 | 81.93 | 81.93 | 0 | -0.20(-0.25%) | |
Dec 28, 2017 | 81.14 | 82.44 | 80.48 | 82.14 | 124,959 | +1.47(+1.82%) |
Dec 27, 2017 | 79.81 | 81.12 | 79.69 | 80.67 | 216,724 | +0.98(+1.22%) |
Dec 26, 2017 | 81.09 | 82.01 | 79.19 | 79.69 | 87,615 | -1.25(-1.55%) |
Dec 22, 2017 | 82.25 | 82.63 | 80.17 | 80.95 | 208,984 | -1.08(-1.31%) |
Dec 21, 2017 | 82.49 | 85.35 | 79.90 | 82.02 | 371,109 | -3.26(-3.82%) |
Dec 20, 2017 | 84.64 | 85.77 | 83.97 | 85.28 | 129,200 | +1.03(+1.22%) |
Dec 19, 2017 | 84.89 | 84.96 | 83.91 | 84.25 | 106,806 | -0.37(-0.44%) |
Dec 18, 2017 | 83.75 | 85.28 | 83.63 | 84.63 | 51,188 | +1.51(+1.82%) |
Dec 15, 2017 | 81.89 | 83.82 | 81.75 | 83.11 | 180,186 | +1.37(+1.68%) |
Dec 14, 2017 | 82.60 | 83.16 | 81.24 | 81.74 | 94,949 | -0.94(-1.13%) |
Dec 13, 2017 | 83.71 | 84.63 | 82.54 | 82.67 | 112,373 | -1.15(-1.37%) |
Dec 12, 2017 | 85.20 | 85.20 | 83.67 | 83.83 | 55,170 | -1.27(-1.50%) |
Dec 11, 2017 | 85.27 | 85.86 | 84.74 | 85.10 | 87,560 | -0.17(-0.20%) |
Dec 08, 2017 | 86.50 | 86.71 | 85.17 | 85.27 | 98,866 | +0.00(+0.00%) |
Dec 07, 2017 | 86.00 | 87.32 | 85.64 | 118,519 | +0.00(+0.00%) | |
Dec 06, 2017 | 86.56 | 87.09 | 85.83 | 86.21 | 84,872 | -0.57(-0.65%) |
Dec 05, 2017 | 86.98 | 87.34 | 86.03 | 86.78 | 230,447 | -0.23(-0.27%) |
Dec 04, 2017 | 87.29 | 87.29 | 87.29 | 87.01 | 80,266 | +0.53(+0.61%) |