Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 84.65 | 86.67 | 84.04 | 84.43 | 530,346 | -0.30(-0.35%) |
Feb 27, 2018 | 83.75 | 84.89 | 83.10 | 84.73 | 706,272 | +1.02(+1.22%) |
Feb 26, 2018 | 84.91 | 85.87 | 82.76 | 83.71 | 673,390 | -0.56(-0.66%) |
Feb 23, 2018 | 85.53 | 86.05 | 82.63 | 84.27 | 554,049 | -1.15(-1.35%) |
Feb 22, 2018 | 85.64 | 87.76 | 84.22 | 85.42 | 784,001 | +0.58(+0.68%) |
Feb 21, 2018 | 85.53 | 87.48 | 83.91 | 84.84 | 845,487 | +0.26(+0.31%) |
Feb 20, 2018 | 85.55 | 86.77 | 84.02 | 84.58 | 550,898 | -0.67(-0.79%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | -0.32(-0.37%) | |
Feb 15, 2018 | 85.41 | 86.90 | 83.14 | 85.57 | 1,009,534 | +0.19(+0.22%) |
Feb 14, 2018 | 77.19 | 88.29 | 76.00 | 85.38 | 1,678,653 | +1.69(+2.02%) |
Feb 13, 2018 | 83.99 | 83.69 | 779,200 | +1.52(+1.85%) | ||
Feb 12, 2018 | 80.17 | 83.21 | 79.72 | 82.17 | 765,605 | +2.89(+3.65%) |
Feb 09, 2018 | 79.59 | 80.00 | 75.23 | 79.28 | 958,400 | +0.71(+0.90%) |
Feb 08, 2018 | 83.12 | 84.61 | 78.57 | 78.57 | 798,944 | -4.18(-5.05%) |
Feb 07, 2018 | 81.93 | 84.17 | 81.73 | 82.75 | 560,162 | +0.27(+0.33%) |
Feb 06, 2018 | 79.24 | 82.86 | 76.86 | 82.48 | 1,090,985 | -0.64(-0.77%) |
Feb 05, 2018 | 82.80 | 85.31 | 80.56 | 83.12 | 798,514 | -0.21(-0.25%) |
Feb 02, 2018 | 84.99 | 85.97 | 83.15 | 83.33 | 776,214 | -2.69(-3.13%) |
Feb 01, 2018 | 85.20 | 87.27 | 84.12 | 86.02 | 600,133 | +0.55(+0.64%) |
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |
Jan 02, 2018 | 77.53 | 80.07 | 76.00 | 79.30 | 1,337,729 | +1.71(+2.20%) |
Dec 29, 2017 | 77.59 | 77.59 | 77.59 | 0 | +2.20(+2.92%) | |
Dec 28, 2017 | 74.14 | 75.46 | 73.26 | 75.39 | 524,573 | +1.65(+2.24%) |
Dec 27, 2017 | 71.98 | 74.19 | 71.77 | 73.74 | 459,259 | +2.01(+2.80%) |
Dec 26, 2017 | 71.96 | 72.07 | 71.54 | 71.73 | 300,374 | -0.10(-0.14%) |
Dec 22, 2017 | 71.16 | 72.70 | 70.90 | 71.83 | 587,080 | +0.15(+0.21%) |
Dec 21, 2017 | 71.59 | 71.77 | 69.65 | 71.68 | 388,192 | +0.27(+0.38%) |
Dec 20, 2017 | 68.60 | 71.44 | 68.22 | 71.41 | 911,752 | +2.53(+3.67%) |
Dec 19, 2017 | 70.30 | 71.06 | 68.53 | 68.88 | 1,792,164 | -1.69(-2.39%) |
Dec 18, 2017 | 71.04 | 71.70 | 70.22 | 70.57 | 605,029 | +0.08(+0.11%) |
Dec 15, 2017 | 70.71 | 71.54 | 69.53 | 70.49 | 2,268,217 | +0.07(+0.10%) |
Dec 14, 2017 | 71.09 | 71.74 | 69.68 | 70.42 | 887,790 | -0.55(-0.77%) |
Dec 13, 2017 | 70.47 | 71.51 | 70.21 | 70.97 | 516,384 | +0.86(+1.23%) |
Dec 12, 2017 | 70.63 | 70.63 | 69.82 | 70.11 | 672,851 | -0.48(-0.68%) |
Dec 11, 2017 | 74.06 | 74.12 | 70.48 | 70.59 | 976,977 | -3.16(-4.28%) |
Dec 08, 2017 | 73.09 | 75.01 | 72.52 | 73.75 | 873,530 | +1.25(+1.72%) |
Dec 07, 2017 | 69.63 | 73.11 | 68.75 | 72.50 | 595,622 | +2.69(+3.85%) |
Dec 06, 2017 | 70.38 | 70.98 | 68.62 | 69.81 | 655,815 | -1.17(-1.65%) |
Dec 05, 2017 | 72.43 | 74.50 | 70.82 | 70.98 | 603,938 | -1.00(-1.39%) |
Dec 04, 2017 | 74.10 | 74.93 | 71.92 | 71.98 | 746,642 | -1.62(-2.20%) |