Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.88 | 81.03 | 78.50 | 78.53 | 2,776,752 | -1.75(-2.18%) |
Feb 27, 2018 | 81.25 | 82.09 | 80.26 | 80.28 | 3,362,115 | -1.06(-1.30%) |
Feb 26, 2018 | 80.98 | 81.65 | 80.68 | 81.34 | 2,599,127 | +0.84(+1.05%) |
Feb 23, 2018 | 79.99 | 80.52 | 79.24 | 80.50 | 2,468,110 | +0.88(+1.10%) |
Feb 22, 2018 | 79.50 | 79.62 | 2,947,908 | -0.62(-0.77%) | ||
Feb 21, 2018 | 80.14 | 81.52 | 80.14 | 80.24 | 3,336,290 | +0.11(+0.14%) |
Feb 20, 2018 | 80.51 | 80.69 | 79.70 | 80.13 | 3,020,846 | -0.04(-0.05%) |
Feb 16, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.10 | 82.74 | 79.92 | 80.39 | 3,211,273 | -1.13(-1.38%) |
Feb 14, 2018 | 78.00 | 81.83 | 77.95 | 81.51 | 4,006,047 | +3.21(+4.10%) |
Feb 13, 2018 | 78.27 | 78.91 | 77.89 | 78.31 | 3,844,946 | -0.71(-0.90%) |
Feb 12, 2018 | 79.40 | 80.91 | 78.03 | 79.02 | 4,716,229 | +1.33(+1.72%) |
Feb 09, 2018 | 76.72 | 78.39 | 74.80 | 77.68 | 5,830,619 | +1.95(+2.57%) |
Feb 08, 2018 | 81.50 | 82.03 | 75.65 | 75.73 | 5,997,817 | -5.71(-7.01%) |
Feb 07, 2018 | 80.74 | 82.20 | 80.36 | 81.44 | 3,086,608 | +0.13(+0.16%) |
Feb 06, 2018 | 78.91 | 81.83 | 78.03 | 81.31 | 5,659,866 | -1.07(-1.30%) |
Feb 05, 2018 | 84.94 | 85.59 | 81.38 | 82.38 | 3,558,452 | -3.58(-4.16%) |
Feb 02, 2018 | 87.67 | 88.19 | 85.68 | 85.95 | 2,754,422 | -2.34(-2.65%) |
Feb 01, 2018 | 86.87 | 88.34 | 86.72 | 88.29 | 2,722,410 | +1.25(+1.43%) |
Jan 31, 2018 | 89.11 | 89.35 | 86.79 | 87.04 | 4,168,318 | -1.88(-2.12%) |
Jan 30, 2018 | 90.54 | 90.56 | 88.77 | 88.93 | 3,305,579 | -2.92(-3.17%) |
Jan 29, 2018 | 92.19 | 93.14 | 91.70 | 91.84 | 2,207,591 | -0.48(-0.52%) |
Jan 26, 2018 | 91.39 | 92.32 | 91.19 | 92.32 | 2,176,023 | +1.19(+1.30%) |
Jan 25, 2018 | 91.81 | 91.87 | 91.04 | 91.13 | 2,309,341 | -0.31(-0.34%) |
Jan 24, 2018 | 91.56 | 92.28 | 91.13 | 91.45 | 2,749,614 | +0.46(+0.51%) |
Jan 23, 2018 | 91.08 | 91.24 | 90.17 | 90.99 | 2,460,922 | -0.10(-0.10%) |
Jan 22, 2018 | 91.04 | 91.14 | 90.25 | 91.08 | 2,057,272 | +0.15(+0.16%) |
Jan 19, 2018 | 90.75 | 91.13 | 90.30 | 90.93 | 4,434,343 | +0.60(+0.66%) |
Jan 18, 2018 | 90.72 | 91.17 | 90.28 | 90.33 | 2,394,852 | -0.10(-0.11%) |
Jan 17, 2018 | 89.98 | 90.74 | 89.33 | 90.43 | 1,758,438 | +0.99(+1.11%) |
Jan 16, 2018 | 89.87 | 90.92 | 89.04 | 89.44 | 2,590,335 | -1.49(-1.64%) |
Jan 12, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.29(+0.32%) | |
Jan 11, 2018 | 89.86 | 90.68 | 89.45 | 90.63 | 2,565,421 | +1.62(+1.82%) |
Jan 10, 2018 | 90.06 | 89.02 | 3,520,124 | +1.84(+2.11%) | ||
Jan 09, 2018 | 86.44 | 87.69 | 86.29 | 87.18 | 3,458,224 | +1.02(+1.18%) |
Jan 08, 2018 | 86.28 | 86.32 | 85.84 | 86.16 | 2,048,887 | -0.05(-0.06%) |
Jan 05, 2018 | 85.59 | 86.25 | 85.13 | 86.21 | 2,318,465 | +0.86(+1.00%) |
Jan 04, 2018 | 85.01 | 86.09 | 84.83 | 85.35 | 2,503,609 | +0.75(+0.88%) |
Jan 03, 2018 | 84.44 | 84.91 | 84.23 | 84.61 | 1,978,916 | +0.03(+0.03%) |
Jan 02, 2018 | 84.37 | 84.75 | 83.90 | 84.58 | 3,012,774 | +0.34(+0.41%) |
Dec 29, 2017 | 84.23 | 84.23 | 84.23 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 84.68 | 84.68 | 84.16 | 84.39 | 1,337,669 | -0.10(-0.11%) |
Dec 27, 2017 | 84.75 | 84.76 | 84.25 | 84.49 | 1,830,588 | -0.23(-0.28%) |
Dec 26, 2017 | 85.23 | 85.50 | 84.58 | 84.72 | 915,410 | -0.37(-0.44%) |
Dec 22, 2017 | 86.00 | 86.05 | 84.87 | 85.10 | 1,380,391 | -0.42(-0.50%) |
Dec 21, 2017 | 86.24 | 86.51 | 85.48 | 85.52 | 2,537,788 | -0.27(-0.32%) |
Dec 20, 2017 | 86.16 | 86.57 | 85.70 | 85.79 | 2,921,542 | +0.18(+0.21%) |
Dec 19, 2017 | 85.71 | 86.04 | 85.42 | 85.61 | 2,154,287 | +0.54(+0.64%) |
Dec 18, 2017 | 85.63 | 85.70 | 84.44 | 85.07 | 2,740,337 | +0.29(+0.34%) |
Dec 15, 2017 | 84.55 | 85.53 | 84.39 | 84.78 | 3,890,052 | +0.92(+1.10%) |
Dec 14, 2017 | 83.75 | 84.79 | 83.46 | 83.86 | 2,705,309 | +0.38(+0.46%) |
Dec 13, 2017 | 85.04 | 85.25 | 83.46 | 83.48 | 2,402,088 | -1.79(-2.10%) |
Dec 12, 2017 | 85.26 | 85.71 | 84.66 | 85.26 | 2,514,281 | +0.10(+0.11%) |
Dec 11, 2017 | 85.73 | 85.89 | 84.80 | 85.17 | 1,993,060 | -0.65(-0.76%) |
Dec 08, 2017 | 85.61 | 85.86 | 85.12 | 85.82 | 1,616,538 | +0.60(+0.70%) |
Dec 07, 2017 | 84.19 | 85.48 | 84.07 | 85.22 | 1,414,005 | +0.70(+0.82%) |
Dec 06, 2017 | 84.50 | 85.15 | 84.40 | 84.52 | 1,703,361 | -0.10(-0.11%) |
Dec 05, 2017 | 85.83 | 85.99 | 84.50 | 84.62 | 1,777,479 | -0.92(-1.07%) |
Dec 04, 2017 | 85.81 | 86.44 | 85.51 | 85.54 | 2,442,468 | +1.00(+1.18%) |