Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.78 | 85.95 | 84.54 | 84.59 | 46,833 | -0.83(-0.97%) |
Feb 27, 2018 | 86.51 | 86.78 | 85.42 | 85.42 | 71,905 | -1.09(-1.26%) |
Feb 26, 2018 | 85.81 | 86.51 | 85.71 | 86.51 | 211,687 | +1.11(+1.30%) |
Feb 23, 2018 | 84.51 | 85.40 | 84.38 | 85.40 | 55,143 | +1.39(+1.65%) |
Feb 22, 2018 | 83.83 | 84.02 | 75,219 | +0.07(+0.09%) | ||
Feb 21, 2018 | 84.56 | 85.38 | 83.94 | 83.94 | 105,598 | -0.44(-0.52%) |
Feb 20, 2018 | 84.56 | 84.90 | 84.14 | 84.39 | 99,775 | -0.52(-0.62%) |
Feb 16, 2018 | 84.91 | 84.91 | 84.91 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 84.35 | 84.90 | 83.91 | 84.90 | 95,039 | +1.06(+1.27%) |
Feb 14, 2018 | 82.19 | 83.89 | 82.19 | 83.84 | 80,188 | +1.13(+1.36%) |
Feb 13, 2018 | 82.06 | 82.85 | 81.93 | 82.71 | 64,747 | +0.25(+0.31%) |
Feb 12, 2018 | 82.02 | 82.96 | 81.45 | 82.46 | 79,522 | +1.14(+1.40%) |
Feb 09, 2018 | 81.07 | 81.85 | 78.60 | 81.32 | 173,670 | +1.20(+1.50%) |
Feb 08, 2018 | 83.37 | 83.37 | 80.02 | 80.12 | 179,115 | -3.12(-3.75%) |
Feb 07, 2018 | 83.52 | 84.68 | 83.24 | 83.24 | 115,167 | -0.24(-0.29%) |
Feb 06, 2018 | 80.74 | 83.82 | 80.28 | 83.48 | 187,859 | +0.34(+0.41%) |
Feb 05, 2018 | 84.92 | 85.67 | 81.74 | 83.14 | 193,617 | -2.54(-2.96%) |
Feb 02, 2018 | 87.01 | 87.15 | 85.67 | 85.68 | 302,701 | -1.93(-2.20%) |
Feb 01, 2018 | 87.33 | 88.03 | 87.33 | 87.61 | 48,350 | -0.04(-0.04%) |
Jan 31, 2018 | 87.96 | 88.08 | 87.28 | 87.65 | 124,147 | +0.10(+0.11%) |
Jan 30, 2018 | 87.78 | 87.98 | 87.78 | 87.55 | 116,274 | -0.99(-1.12%) |
Jan 29, 2018 | 88.91 | 88.99 | 88.48 | 88.54 | 75,487 | -0.50(-0.57%) |
Jan 26, 2018 | 88.32 | 89.05 | 88.23 | 89.05 | 45,259 | +1.03(+1.17%) |
Jan 25, 2018 | 88.25 | 88.25 | 87.82 | 88.02 | 45,200 | +0.11(+0.12%) |
Jan 24, 2018 | 88.26 | 88.41 | 87.54 | 87.91 | 70,457 | -0.08(-0.09%) |
Jan 23, 2018 | 87.86 | 88.11 | 87.76 | 87.99 | 51,975 | +0.19(+0.22%) |
Jan 22, 2018 | 87.00 | 87.80 | 87.00 | 87.80 | 55,734 | +0.73(+0.84%) |
Jan 19, 2018 | 86.98 | 87.07 | 86.68 | 87.07 | 31,031 | +0.32(+0.37%) |
Jan 18, 2018 | 86.86 | 86.92 | 86.56 | 86.75 | 32,289 | -0.10(-0.11%) |
Jan 17, 2018 | 86.37 | 86.93 | 86.10 | 86.85 | 45,806 | +0.81(+0.94%) |
Jan 16, 2018 | 86.75 | 86.91 | 85.79 | 86.04 | 107,917 | -0.17(-0.20%) |
Jan 12, 2018 | 86.21 | 86.21 | 86.21 | 0 | +0.54(+0.63%) | |
Jan 11, 2018 | 85.29 | 85.67 | 85.22 | 85.67 | 32,749 | +0.57(+0.67%) |
Jan 10, 2018 | 85.12 | 85.10 | 141,490 | -0.11(-0.13%) | ||
Jan 09, 2018 | 85.17 | 85.40 | 85.08 | 85.21 | 55,707 | +0.23(+0.27%) |
Jan 08, 2018 | 84.90 | 85.00 | 84.75 | 84.98 | 81,794 | +0.16(+0.19%) |
Jan 05, 2018 | 84.60 | 84.84 | 84.39 | 84.82 | 69,550 | +0.54(+0.64%) |
Jan 04, 2018 | 84.15 | 84.42 | 84.10 | 84.28 | 90,894 | +0.40(+0.47%) |
Jan 03, 2018 | 83.38 | 83.90 | 83.38 | 83.88 | 57,211 | +0.52(+0.63%) |
Jan 02, 2018 | 83.08 | 83.36 | 82.94 | 83.36 | 84,235 | +0.63(+0.76%) |
Dec 29, 2017 | 82.73 | 82.73 | 82.73 | 0 | -0.32(-0.38%) | |
Dec 28, 2017 | 83.03 | 83.04 | 82.94 | 83.04 | 42,981 | +0.17(+0.21%) |
Dec 27, 2017 | 82.87 | 82.97 | 82.77 | 82.87 | 28,671 | +0.06(+0.08%) |
Dec 26, 2017 | 83.12 | 83.12 | 82.78 | 82.81 | 44,058 | -0.11(-0.13%) |
Dec 22, 2017 | 83.02 | 83.02 | 82.83 | 82.92 | 27,682 | -0.11(-0.13%) |
Dec 21, 2017 | 83.01 | 83.27 | 82.97 | 83.02 | 18,412 | +0.14(+0.17%) |
Dec 20, 2017 | 83.25 | 83.25 | 82.82 | 82.88 | 67,104 | -0.04(-0.05%) |
Dec 19, 2017 | 83.30 | 83.31 | 82.91 | 82.92 | 35,746 | -0.30(-0.37%) |
Dec 18, 2017 | 83.28 | 83.36 | 83.18 | 83.23 | 68,009 | +0.48(+0.59%) |
Dec 15, 2017 | 82.49 | 82.86 | 82.40 | 82.75 | 34,267 | +0.66(+0.81%) |
Dec 14, 2017 | 82.49 | 82.52 | 82.06 | 82.08 | 49,148 | -0.30(-0.37%) |
Dec 13, 2017 | 82.46 | 82.60 | 82.39 | 82.39 | 31,490 | +0.03(+0.03%) |
Dec 12, 2017 | 82.23 | 82.50 | 82.21 | 82.36 | 28,745 | +0.18(+0.22%) |
Dec 11, 2017 | 81.89 | 82.18 | 81.88 | 82.18 | 27,743 | +0.34(+0.42%) |
Dec 08, 2017 | 81.71 | 81.88 | 81.68 | 81.84 | 25,644 | +0.42(+0.52%) |
Dec 07, 2017 | 81.16 | 81.50 | 81.16 | 81.42 | 19,740 | +0.26(+0.32%) |
Dec 06, 2017 | 81.03 | 81.36 | 81.03 | 81.16 | 41,903 | -0.02(-0.02%) |
Dec 05, 2017 | 81.50 | 81.77 | 81.14 | 81.18 | 31,120 | -0.24(-0.30%) |
Dec 04, 2017 | 82.18 | 82.19 | 81.41 | 81.42 | 49,538 | -0.13(-0.16%) |