Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 79.60 | 80.64 | 78.72 | 79.23 | 1,053,345 | -0.15(-0.19%) |
Feb 27, 2018 | 78.87 | 79.99 | 78.87 | 79.38 | 1,002,655 | +0.17(+0.21%) |
Feb 26, 2018 | 78.82 | 79.57 | 77.88 | 79.22 | 800,192 | +0.72(+0.92%) |
Feb 23, 2018 | 78.61 | 79.28 | 77.25 | 78.50 | 803,858 | -0.36(-0.46%) |
Feb 22, 2018 | 78.86 | 1,788,551 | +2.26(+2.95%) | |||
Feb 21, 2018 | 77.63 | 78.54 | 76.47 | 76.60 | 1,112,613 | -0.97(-1.25%) |
Feb 20, 2018 | 79.59 | 79.66 | 77.20 | 77.56 | 1,381,271 | -3.01(-3.73%) |
Feb 16, 2018 | 80.57 | 80.57 | 80.57 | 0 | +5.27(+7.00%) | |
Feb 15, 2018 | 73.87 | 75.67 | 73.07 | 75.30 | 790,046 | +1.79(+2.43%) |
Feb 14, 2018 | 71.98 | 74.42 | 71.98 | 73.52 | 657,040 | +1.43(+1.99%) |
Feb 13, 2018 | 72.66 | 72.77 | 71.67 | 72.08 | 504,609 | -0.99(-1.35%) |
Feb 12, 2018 | 72.58 | 74.97 | 72.15 | 73.07 | 952,978 | +1.03(+1.43%) |
Feb 09, 2018 | 71.53 | 72.36 | 69.75 | 72.04 | 1,512,133 | +1.06(+1.50%) |
Feb 08, 2018 | 73.44 | 73.44 | 70.92 | 70.98 | 965,916 | -2.35(-3.20%) |
Feb 07, 2018 | 73.83 | 74.69 | 73.09 | 73.32 | 594,135 | -1.02(-1.37%) |
Feb 06, 2018 | 73.68 | 75.94 | 73.20 | 74.34 | 1,131,500 | -0.98(-1.30%) |
Feb 05, 2018 | 75.98 | 77.24 | 74.01 | 75.32 | 1,676,101 | -1.45(-1.88%) |
Feb 02, 2018 | 80.06 | 80.19 | 76.71 | 76.77 | 1,237,252 | -3.60(-4.48%) |
Feb 01, 2018 | 80.04 | 80.90 | 79.40 | 80.37 | 648,836 | +0.33(+0.42%) |
Jan 31, 2018 | 81.17 | 81.25 | 79.93 | 80.04 | 536,620 | -0.84(-1.04%) |
Jan 30, 2018 | 81.63 | 82.21 | 80.36 | 80.88 | 803,916 | -1.79(-2.17%) |
Jan 29, 2018 | 83.46 | 83.46 | 82.52 | 82.67 | 567,021 | -0.81(-0.97%) |
Jan 26, 2018 | 84.43 | 84.43 | 82.81 | 83.48 | 827,813 | +0.33(+0.39%) |
Jan 25, 2018 | 83.53 | 83.56 | 82.49 | 83.16 | 517,950 | -0.40(-0.48%) |
Jan 24, 2018 | 84.09 | 84.38 | 82.95 | 83.56 | 735,927 | -0.11(-0.14%) |
Jan 23, 2018 | 82.51 | 84.04 | 81.94 | 83.68 | 1,060,773 | +1.00(+1.21%) |
Jan 22, 2018 | 83.55 | 81.61 | 82.67 | 937,992 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.89 | 84.61 | 82.63 | 83.55 | 940,581 | +1.57(+1.91%) |
Jan 18, 2018 | 81.44 | 82.24 | 81.24 | 81.99 | 660,394 | +0.30(+0.37%) |
Jan 17, 2018 | 80.35 | 81.76 | 80.35 | 81.69 | 777,166 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.68 | 80.27 | 1,058,018 | -1.41(-1.72%) |
Jan 12, 2018 | 81.68 | 81.68 | 81.68 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.49 | 85.38 | 83.18 | 83.25 | 1,117,101 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.59 | 1,590,018 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.11 | 87.21 | 80.35 | 86.44 | 2,326,248 | +1.48(+1.74%) |
Jan 08, 2018 | 86.14 | 86.14 | 83.88 | 84.96 | 903,862 | -1.59(-1.84%) |
Jan 05, 2018 | 88.40 | 90.12 | 85.13 | 86.55 | 935,748 | -0.36(-0.42%) |
Jan 04, 2018 | 86.83 | 87.73 | 85.64 | 86.91 | 796,991 | +0.52(+0.60%) |
Jan 03, 2018 | 85.10 | 86.75 | 84.46 | 86.39 | 966,903 | +1.63(+1.92%) |
Jan 02, 2018 | 85.05 | 85.92 | 84.51 | 84.77 | 1,328,693 | -1.53(-1.77%) |
Dec 29, 2017 | 86.30 | 86.30 | 86.30 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.20 | 88.04 | 86.84 | 87.71 | 411,982 | +0.58(+0.67%) |
Dec 27, 2017 | 87.89 | 88.27 | 86.84 | 87.12 | 452,612 | -0.80(-0.91%) |
Dec 26, 2017 | 87.59 | 88.93 | 87.59 | 87.93 | 346,044 | +0.10(+0.11%) |
Dec 22, 2017 | 88.40 | 88.66 | 87.61 | 87.83 | 409,732 | -0.40(-0.46%) |
Dec 21, 2017 | 87.77 | 88.88 | 87.77 | 88.23 | 618,132 | +0.11(+0.13%) |
Dec 20, 2017 | 89.46 | 90.09 | 87.87 | 88.12 | 1,243,272 | -2.88(-3.16%) |
Dec 19, 2017 | 90.60 | 92.14 | 89.40 | 90.99 | 1,635,600 | +2.74(+3.10%) |
Dec 18, 2017 | 87.84 | 88.76 | 87.78 | 88.26 | 619,851 | +0.99(+1.14%) |
Dec 15, 2017 | 87.31 | 88.50 | 86.90 | 87.27 | 1,329,750 | -0.38(-0.43%) |
Dec 14, 2017 | 90.70 | 90.70 | 86.65 | 87.64 | 1,126,195 | -2.51(-2.78%) |
Dec 13, 2017 | 90.37 | 91.47 | 89.95 | 90.15 | 597,488 | -0.08(-0.09%) |
Dec 12, 2017 | 92.09 | 92.09 | 88.74 | 90.23 | 887,452 | -0.40(-0.44%) |
Dec 11, 2017 | 92.36 | 93.24 | 89.95 | 90.63 | 864,546 | -1.35(-1.47%) |
Dec 08, 2017 | 89.91 | 92.22 | 87.87 | 91.98 | 1,958,374 | +1.67(+1.85%) |
Dec 07, 2017 | 91.48 | 92.53 | 90.24 | 90.31 | 1,112,774 | -1.42(-1.55%) |
Dec 06, 2017 | 93.70 | 94.47 | 91.45 | 91.73 | 586,538 | -1.64(-1.76%) |
Dec 05, 2017 | 93.80 | 95.48 | 93.30 | 93.38 | 1,185,024 | -0.40(-0.42%) |
Dec 04, 2017 | 93.24 | 95.19 | 93.15 | 93.77 | 1,055,453 | +1.24(+1.34%) |