Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 80.68 | 80.68 | 79.52 | 79.53 | 409,294 | -1.23(-1.52%) |
Feb 27, 2018 | 81.21 | 81.25 | 80.57 | 80.76 | 402,487 | -0.97(-1.19%) |
Feb 26, 2018 | 81.56 | 81.81 | 81.20 | 81.73 | 349,374 | +0.75(+0.93%) |
Feb 23, 2018 | 80.90 | 81.27 | 80.82 | 80.98 | 321,933 | +0.40(+0.49%) |
Feb 22, 2018 | 80.31 | 80.97 | 80.20 | 80.58 | 692,606 | +1.17(+1.48%) |
Feb 21, 2018 | 79.98 | 80.47 | 79.40 | 79.41 | 1,028,553 | -0.45(-0.56%) |
Feb 20, 2018 | 80.10 | 80.39 | 79.84 | 79.86 | 755,358 | -1.48(-1.82%) |
Feb 16, 2018 | 81.34 | 81.34 | 81.34 | 0 | -0.69(-0.84%) | |
Feb 15, 2018 | 81.51 | 82.25 | 81.28 | 82.03 | 718,047 | -1.22(-1.46%) |
Feb 14, 2018 | 81.97 | 83.40 | 81.84 | 83.25 | 321,524 | +1.59(+1.94%) |
Feb 13, 2018 | 81.82 | 81.96 | 81.48 | 81.66 | 259,943 | -0.62(-0.75%) |
Feb 12, 2018 | 81.67 | 82.46 | 81.64 | 82.28 | 333,195 | +0.80(+0.98%) |
Feb 09, 2018 | 81.59 | 81.77 | 80.00 | 81.48 | 743,786 | +0.10(+0.12%) |
Feb 08, 2018 | 82.27 | 82.28 | 80.50 | 81.38 | 543,515 | -0.91(-1.11%) |
Feb 07, 2018 | 82.83 | 82.98 | 82.21 | 82.29 | 777,397 | -0.61(-0.74%) |
Feb 06, 2018 | 82.31 | 83.12 | 81.59 | 82.90 | 725,907 | -0.40(-0.48%) |
Feb 05, 2018 | 84.04 | 84.33 | 79.89 | 83.30 | 593,989 | -1.98(-2.32%) |
Feb 02, 2018 | 85.69 | 85.69 | 85.07 | 85.28 | 526,202 | -1.49(-1.72%) |
Feb 01, 2018 | 86.54 | 86.95 | 86.29 | 86.76 | 365,418 | +0.36(+0.42%) |
Jan 31, 2018 | 86.83 | 87.00 | 86.02 | 86.40 | 383,482 | +0.43(+0.50%) |
Jan 30, 2018 | 86.28 | 86.36 | 85.81 | 85.97 | 430,108 | +0.29(+0.34%) |
Jan 29, 2018 | 86.11 | 86.22 | 85.62 | 85.68 | 257,096 | -1.08(-1.24%) |
Jan 26, 2018 | 86.58 | 86.86 | 86.43 | 86.76 | 617,847 | +0.71(+0.83%) |
Jan 25, 2018 | 86.94 | 87.51 | 85.65 | 86.05 | 567,611 | -0.92(-1.06%) |
Jan 24, 2018 | 87.55 | 87.85 | 86.87 | 86.97 | 519,960 | -0.10(-0.11%) |
Jan 23, 2018 | 86.68 | 87.11 | 86.38 | 87.07 | 1,099,322 | +1.27(+1.48%) |
Jan 22, 2018 | 85.79 | 85.91 | 85.59 | 85.80 | 324,776 | +0.20(+0.23%) |
Jan 19, 2018 | 85.72 | 85.81 | 85.38 | 85.60 | 596,560 | -0.65(-0.75%) |
Jan 18, 2018 | 86.22 | 86.43 | 85.96 | 86.25 | 341,409 | -0.03(-0.03%) |
Jan 17, 2018 | 86.04 | 86.48 | 85.99 | 86.28 | 332,204 | +0.08(+0.09%) |
Jan 16, 2018 | 86.08 | 86.27 | 85.70 | 86.20 | 603,170 | +1.10(+1.29%) |
Jan 12, 2018 | 85.10 | 85.10 | 85.10 | 0 | +0.58(+0.69%) | |
Jan 11, 2018 | 84.73 | 84.86 | 84.29 | 84.52 | 627,359 | -0.55(-0.65%) |
Jan 10, 2018 | 85.24 | 85.27 | 84.76 | 85.07 | 521,971 | -0.82(-0.95%) |
Jan 09, 2018 | 85.90 | 86.00 | 85.50 | 85.89 | 765,201 | +0.41(+0.48%) |
Jan 08, 2018 | 85.79 | 85.80 | 85.37 | 85.48 | 382,339 | -0.24(-0.28%) |
Jan 05, 2018 | 85.59 | 85.79 | 85.33 | 85.72 | 231,268 | +0.39(+0.46%) |
Jan 04, 2018 | 85.52 | 85.68 | 85.22 | 85.33 | 438,104 | +0.05(+0.06%) |
Jan 03, 2018 | 84.85 | 85.49 | 84.81 | 85.28 | 884,778 | -0.35(-0.41%) |
Jan 02, 2018 | 86.05 | 86.26 | 85.35 | 85.63 | 1,197,012 | -0.34(-0.40%) |
Dec 29, 2017 | 85.97 | 85.97 | 85.97 | 0 | +0.36(+0.42%) | |
Dec 28, 2017 | 85.80 | 85.87 | 85.49 | 85.61 | 193,317 | +0.42(+0.49%) |
Dec 27, 2017 | 85.15 | 85.38 | 84.97 | 85.19 | 226,437 | +0.63(+0.75%) |
Dec 26, 2017 | 84.42 | 84.72 | 84.42 | 84.56 | 166,674 | +0.14(+0.17%) |
Dec 22, 2017 | 84.62 | 84.79 | 84.39 | 84.42 | 447,864 | +0.01(+0.01%) |
Dec 21, 2017 | 83.98 | 84.60 | 83.91 | 84.41 | 380,004 | +0.54(+0.64%) |
Dec 20, 2017 | 84.31 | 84.55 | 83.69 | 83.87 | 329,471 | -0.79(-0.93%) |
Dec 19, 2017 | 85.07 | 85.22 | 84.54 | 84.66 | 478,176 | -0.46(-0.54%) |
Dec 18, 2017 | 85.23 | 85.52 | 85.11 | 85.12 | 253,173 | -0.11(-0.13%) |
Dec 15, 2017 | 85.48 | 85.59 | 84.65 | 85.23 | 435,041 | -0.73(-0.85%) |
Dec 14, 2017 | 86.26 | 86.30 | 85.81 | 85.96 | 199,183 | -0.71(-0.82%) |
Dec 13, 2017 | 86.40 | 86.89 | 86.27 | 86.67 | 233,388 | +0.61(+0.71%) |
Dec 12, 2017 | 85.76 | 86.19 | 85.66 | 86.06 | 335,184 | +0.35(+0.41%) |
Dec 11, 2017 | 86.00 | 86.03 | 85.69 | 85.71 | 374,185 | -0.34(-0.40%) |
Dec 08, 2017 | 85.86 | 86.17 | 85.74 | 86.05 | 223,220 | -0.11(-0.13%) |
Dec 07, 2017 | 86.64 | 86.70 | 86.14 | 86.16 | 272,799 | -0.48(-0.55%) |
Dec 06, 2017 | 86.73 | 87.24 | 86.46 | 86.64 | 1,038,058 | +1.16(+1.36%) |
Dec 05, 2017 | 86.25 | 86.42 | 85.47 | 85.48 | 573,005 | -0.03(-0.04%) |
Dec 04, 2017 | 86.13 | 86.14 | 85.44 | 85.51 | 451,111 | -0.57(-0.67%) |