Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.45 | 85.85 | 84.69 | 84.87 | 738,796 | -0.51(-0.60%) |
Feb 27, 2018 | 85.95 | 86.11 | 85.13 | 85.38 | 395,321 | -0.30(-0.35%) |
Feb 26, 2018 | 85.59 | 85.77 | 84.62 | 85.68 | 452,413 | +0.56(+0.66%) |
Feb 23, 2018 | 84.57 | 85.12 | 84.04 | 85.12 | 434,144 | +0.81(+0.96%) |
Feb 22, 2018 | 84.12 | 84.31 | 720,079 | -0.13(-0.15%) | ||
Feb 21, 2018 | 84.54 | 85.31 | 83.78 | 84.44 | 791,284 | +0.14(+0.17%) |
Feb 20, 2018 | 83.29 | 84.70 | 83.02 | 84.30 | 656,447 | +0.62(+0.74%) |
Feb 16, 2018 | 83.68 | 83.68 | 83.68 | 0 | +0.73(+0.88%) | |
Feb 15, 2018 | 79.40 | 83.50 | 78.92 | 82.95 | 1,046,200 | +4.06(+5.15%) |
Feb 14, 2018 | 78.43 | 79.36 | 78.05 | 78.89 | 1,010,017 | +0.28(+0.36%) |
Feb 13, 2018 | 79.34 | 79.87 | 78.54 | 78.61 | 545,490 | -1.24(-1.55%) |
Feb 12, 2018 | 79.14 | 80.62 | 78.63 | 79.85 | 906,007 | +1.15(+1.46%) |
Feb 09, 2018 | 80.60 | 82.30 | 76.26 | 78.70 | 1,039,414 | -0.78(-0.98%) |
Feb 08, 2018 | 82.38 | 82.75 | 79.47 | 79.48 | 927,152 | -3.20(-3.87%) |
Feb 07, 2018 | 84.50 | 85.48 | 80.98 | 82.68 | 1,629,538 | -4.12(-4.75%) |
Feb 06, 2018 | 84.45 | 87.43 | 84.06 | 86.80 | 828,905 | +0.40(+0.46%) |
Feb 05, 2018 | 88.27 | 89.58 | 85.93 | 86.40 | 564,760 | -2.30(-2.59%) |
Feb 02, 2018 | 89.67 | 93.00 | 88.56 | 88.70 | 651,299 | -1.28(-1.42%) |
Feb 01, 2018 | 94.18 | 94.79 | 88.78 | 89.98 | 1,841,708 | -3.89(-4.14%) |
Jan 31, 2018 | 95.02 | 95.07 | 93.61 | 93.87 | 538,261 | -0.83(-0.88%) |
Jan 30, 2018 | 94.05 | 94.60 | 94.05 | 94.70 | 424,721 | -0.04(-0.04%) |
Jan 29, 2018 | 95.09 | 95.77 | 94.53 | 94.74 | 303,357 | -0.93(-0.97%) |
Jan 26, 2018 | 96.00 | 96.65 | 95.07 | 95.67 | 274,311 | -0.31(-0.32%) |
Jan 25, 2018 | 95.55 | 96.07 | 94.79 | 95.98 | 226,279 | +0.57(+0.60%) |
Jan 24, 2018 | 95.66 | 96.79 | 94.86 | 95.41 | 221,199 | -0.26(-0.27%) |
Jan 23, 2018 | 95.20 | 96.46 | 94.84 | 95.67 | 477,885 | +0.51(+0.54%) |
Jan 22, 2018 | 95.27 | 95.69 | 94.91 | 95.16 | 407,173 | -0.15(-0.16%) |
Jan 19, 2018 | 95.29 | 95.85 | 95.00 | 95.31 | 254,158 | +0.32(+0.34%) |
Jan 18, 2018 | 95.01 | 95.77 | 94.69 | 94.99 | 330,927 | +0.27(+0.29%) |
Jan 17, 2018 | 95.41 | 95.48 | 94.44 | 94.72 | 293,877 | -0.46(-0.48%) |
Jan 16, 2018 | 95.67 | 95.93 | 94.84 | 95.18 | 311,531 | +0.18(+0.19%) |
Jan 12, 2018 | 95.00 | 95.00 | 95.00 | 0 | -0.19(-0.20%) | |
Jan 11, 2018 | 94.00 | 95.26 | 93.50 | 95.19 | 313,874 | +0.82(+0.87%) |
Jan 10, 2018 | 94.48 | 94.37 | 479,300 | +0.79(+0.84%) | ||
Jan 09, 2018 | 95.53 | 95.53 | 93.52 | 93.58 | 351,166 | -1.54(-1.62%) |
Jan 08, 2018 | 96.20 | 96.52 | 94.33 | 95.12 | 513,759 | -0.77(-0.80%) |
Jan 05, 2018 | 92.42 | 96.00 | 92.42 | 95.89 | 699,205 | +3.38(+3.65%) |
Jan 04, 2018 | 92.00 | 93.56 | 91.71 | 92.51 | 1,210,264 | +0.43(+0.47%) |
Jan 03, 2018 | 89.00 | 92.68 | 88.26 | 92.08 | 1,573,063 | +6.92(+8.13%) |
Jan 02, 2018 | 83.93 | 85.75 | 84.27 | 85.16 | 459,041 | +0.89(+1.06%) |
Dec 29, 2017 | 84.27 | 84.27 | 84.27 | 0 | +0.06(+0.07%) | |
Dec 28, 2017 | 84.46 | 84.46 | 83.62 | 84.21 | 223,663 | -0.20(-0.24%) |
Dec 27, 2017 | 84.33 | 84.84 | 83.85 | 84.41 | 220,103 | +0.38(+0.45%) |
Dec 26, 2017 | 83.94 | 84.91 | 83.16 | 84.03 | 315,224 | -0.33(-0.39%) |
Dec 22, 2017 | 85.81 | 85.81 | 84.18 | 84.36 | 389,739 | -1.91(-2.21%) |
Dec 21, 2017 | 87.52 | 88.16 | 85.78 | 86.27 | 384,909 | -0.95(-1.09%) |
Dec 20, 2017 | 89.14 | 89.90 | 86.93 | 87.22 | 400,175 | -1.77(-1.99%) |
Dec 19, 2017 | 84.56 | 89.75 | 84.52 | 88.99 | 1,320,714 | +4.14(+4.88%) |
Dec 18, 2017 | 89.63 | 90.33 | 84.21 | 84.85 | 1,722,084 | -7.05(-7.67%) |
Dec 15, 2017 | 91.17 | 92.05 | 91.17 | 91.90 | 495,335 | +0.62(+0.68%) |
Dec 14, 2017 | 92.00 | 92.12 | 91.14 | 91.28 | 706,940 | -0.29(-0.32%) |
Dec 13, 2017 | 91.82 | 92.54 | 91.02 | 91.57 | 451,577 | -0.42(-0.46%) |
Dec 12, 2017 | 92.80 | 93.14 | 91.61 | 91.99 | 408,122 | -1.00(-1.08%) |
Dec 11, 2017 | 93.11 | 93.97 | 92.74 | 92.99 | 607,436 | -0.55(-0.59%) |
Dec 08, 2017 | 93.33 | 93.61 | 92.66 | 93.54 | 254,632 | +0.46(+0.49%) |
Dec 07, 2017 | 92.99 | 93.65 | 92.53 | 93.08 | 270,364 | +0.37(+0.40%) |
Dec 06, 2017 | 92.07 | 92.89 | 92.03 | 92.71 | 492,729 | +0.13(+0.14%) |
Dec 05, 2017 | 90.75 | 92.72 | 90.35 | 92.58 | 457,536 | +1.61(+1.77%) |
Dec 04, 2017 | 91.81 | 91.81 | 89.84 | 90.97 | 425,721 | -0.08(-0.09%) |