Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.79 | 78.34 | 76.90 | 76.92 | 1,165,177 | -0.60(-0.78%) |
Feb 27, 2018 | 79.67 | 79.74 | 77.52 | 77.52 | 952,294 | -1.93(-2.43%) |
Feb 26, 2018 | 79.32 | 79.59 | 78.60 | 79.46 | 787,289 | +0.28(+0.36%) |
Feb 23, 2018 | 78.17 | 79.23 | 77.61 | 79.17 | 980,485 | +1.34(+1.72%) |
Feb 22, 2018 | 77.43 | 77.83 | 1,164,592 | -0.34(-0.44%) | ||
Feb 21, 2018 | 79.06 | 79.39 | 77.47 | 78.17 | 1,502,607 | -1.11(-1.40%) |
Feb 20, 2018 | 80.87 | 80.91 | 79.06 | 79.29 | 2,043,108 | -4.32(-5.17%) |
Feb 16, 2018 | 83.61 | 83.61 | 83.61 | 0 | -0.90(-1.07%) | |
Feb 15, 2018 | 83.33 | 84.52 | 82.55 | 84.51 | 1,169,672 | +1.64(+1.98%) |
Feb 14, 2018 | 80.65 | 83.18 | 80.43 | 82.87 | 1,101,818 | +1.86(+2.30%) |
Feb 13, 2018 | 80.52 | 81.01 | 1,314,088 | -0.83(-1.01%) | ||
Feb 12, 2018 | 82.15 | 82.60 | 80.84 | 81.84 | 1,136,209 | +0.56(+0.69%) |
Feb 09, 2018 | 81.34 | 82.11 | 77.74 | 81.28 | 1,541,456 | +0.62(+0.77%) |
Feb 08, 2018 | 83.19 | 84.12 | 80.64 | 80.66 | 1,732,164 | -2.48(-2.98%) |
Feb 07, 2018 | 83.72 | 85.28 | 83.06 | 83.14 | 1,224,591 | -0.66(-0.79%) |
Feb 06, 2018 | 82.31 | 84.28 | 81.16 | 83.80 | 1,457,962 | -0.73(-0.86%) |
Feb 05, 2018 | 84.92 | 86.16 | 83.72 | 84.53 | 1,020,488 | -1.06(-1.23%) |
Feb 02, 2018 | 86.26 | 87.22 | 85.34 | 85.59 | 1,303,103 | -0.85(-0.99%) |
Feb 01, 2018 | 86.58 | 87.36 | 86.08 | 86.44 | 1,086,688 | -0.72(-0.83%) |
Jan 31, 2018 | 88.25 | 88.68 | 86.45 | 87.16 | 2,401,201 | -0.94(-1.06%) |
Jan 30, 2018 | 89.36 | 89.36 | 87.82 | 88.10 | 804,764 | -1.52(-1.70%) |
Jan 29, 2018 | 90.10 | 90.24 | 89.46 | 89.62 | 692,205 | -0.48(-0.53%) |
Jan 26, 2018 | 89.23 | 90.14 | 88.79 | 90.10 | 602,481 | +1.06(+1.19%) |
Jan 25, 2018 | 88.73 | 89.46 | 88.16 | 89.04 | 1,027,109 | -0.27(-0.30%) |
Jan 24, 2018 | 87.94 | 89.41 | 87.39 | 89.31 | 867,624 | +1.59(+1.81%) |
Jan 23, 2018 | 87.01 | 87.86 | 86.79 | 87.71 | 648,021 | +0.50(+0.58%) |
Jan 22, 2018 | 87.31 | 87.31 | 86.26 | 87.21 | 882,015 | -0.01(-0.01%) |
Jan 19, 2018 | 86.38 | 87.48 | 86.38 | 87.22 | 731,871 | +1.01(+1.18%) |
Jan 18, 2018 | 86.89 | 86.96 | 85.55 | 86.21 | 728,999 | -0.46(-0.53%) |
Jan 17, 2018 | 86.34 | 86.93 | 86.11 | 86.67 | 756,426 | +0.57(+0.66%) |
Jan 16, 2018 | 87.14 | 87.84 | 86.01 | 86.10 | 1,246,604 | -0.40(-0.46%) |
Jan 12, 2018 | 86.50 | 86.50 | 86.50 | 0 | +1.16(+1.35%) | |
Jan 11, 2018 | 83.24 | 85.40 | 82.86 | 85.34 | 1,058,944 | +2.09(+2.52%) |
Jan 10, 2018 | 83.45 | 83.25 | 1,090,046 | +0.38(+0.45%) | ||
Jan 09, 2018 | 82.20 | 83.17 | 82.20 | 82.87 | 1,201,587 | +0.81(+0.99%) |
Jan 08, 2018 | 81.86 | 82.55 | 81.66 | 82.06 | 998,390 | +0.40(+0.49%) |
Jan 05, 2018 | 81.73 | 81.85 | 80.56 | 81.66 | 813,561 | +0.08(+0.09%) |
Jan 04, 2018 | 81.80 | 82.45 | 81.21 | 81.58 | 776,505 | +0.09(+0.11%) |
Jan 03, 2018 | 81.05 | 81.64 | 80.80 | 81.49 | 772,905 | +0.60(+0.75%) |
Jan 02, 2018 | 80.02 | 81.35 | 80.02 | 80.89 | 1,128,282 | +1.32(+1.65%) |
Dec 29, 2017 | 79.57 | 79.57 | 79.57 | 0 | -0.39(-0.49%) | |
Dec 28, 2017 | 80.13 | 80.28 | 79.09 | 79.97 | 617,133 | -0.16(-0.20%) |
Dec 27, 2017 | 79.95 | 80.20 | 79.67 | 80.13 | 514,066 | +0.23(+0.29%) |
Dec 26, 2017 | 79.52 | 80.37 | 79.45 | 79.89 | 405,784 | +0.23(+0.29%) |
Dec 22, 2017 | 79.51 | 80.02 | 79.19 | 79.66 | 913,712 | +0.49(+0.61%) |
Dec 21, 2017 | 78.38 | 79.21 | 78.13 | 79.17 | 728,202 | +1.10(+1.41%) |
Dec 20, 2017 | 78.36 | 78.48 | 77.70 | 78.07 | 533,029 | +0.18(+0.23%) |
Dec 19, 2017 | 78.58 | 78.70 | 77.90 | 77.90 | 690,492 | -0.36(-0.46%) |
Dec 18, 2017 | 77.78 | 78.49 | 77.42 | 78.26 | 693,347 | +1.22(+1.59%) |
Dec 15, 2017 | 77.43 | 78.22 | 76.70 | 77.04 | 1,520,456 | +0.42(+0.55%) |
Dec 14, 2017 | 78.06 | 78.17 | 76.57 | 76.62 | 911,633 | -1.49(-1.91%) |
Dec 13, 2017 | 77.54 | 78.57 | 77.54 | 78.11 | 811,893 | +0.44(+0.57%) |
Dec 12, 2017 | 77.66 | 78.69 | 77.33 | 77.66 | 848,745 | -0.64(-0.81%) |
Dec 11, 2017 | 79.22 | 79.26 | 77.88 | 78.30 | 849,445 | -1.14(-1.43%) |
Dec 08, 2017 | 78.87 | 79.54 | 78.50 | 79.44 | 924,611 | +0.88(+1.12%) |
Dec 07, 2017 | 77.78 | 79.00 | 77.78 | 78.56 | 1,577,025 | +0.63(+0.81%) |
Dec 06, 2017 | 78.09 | 78.62 | 77.67 | 77.93 | 1,616,104 | -0.37(-0.47%) |
Dec 05, 2017 | 78.78 | 79.19 | 77.66 | 78.29 | 1,098,726 | +0.17(+0.21%) |
Dec 04, 2017 | 77.62 | 78.30 | 77.62 | 78.13 | 1,226,342 | +0.91(+1.18%) |