Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.35 | 81.59 | 79.40 | 79.43 | 3,923,099 | -1.51(-1.86%) |
Feb 27, 2018 | 82.19 | 82.68 | 80.93 | 80.94 | 3,128,097 | -1.50(-1.82%) |
Feb 26, 2018 | 81.53 | 82.69 | 81.32 | 82.44 | 2,299,425 | +1.19(+1.46%) |
Feb 23, 2018 | 80.20 | 81.32 | 80.10 | 81.25 | 2,526,116 | +1.35(+1.69%) |
Feb 22, 2018 | 79.63 | 79.90 | 2,864,982 | -0.53(-0.65%) | ||
Feb 21, 2018 | 80.49 | 81.83 | 80.63 | 80.42 | 2,121,286 | -0.21(-0.26%) |
Feb 20, 2018 | 81.29 | 81.71 | 80.29 | 80.63 | 2,544,204 | -1.20(-1.46%) |
Feb 16, 2018 | 81.83 | 81.83 | 81.83 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.82 | 80.31 | 81.38 | 3,235,562 | -0.44(-0.54%) | |
Feb 14, 2018 | 79.05 | 81.90 | 79.05 | 81.82 | 3,613,769 | +2.50(+3.15%) |
Feb 13, 2018 | 77.69 | 79.42 | 77.14 | 79.32 | 4,069,465 | +1.21(+1.54%) |
Feb 12, 2018 | 78.87 | 79.84 | 77.70 | 78.12 | 4,781,711 | -0.14(-0.18%) |
Feb 09, 2018 | 78.35 | 78.70 | 76.02 | 78.25 | 6,702,277 | +0.71(+0.92%) |
Feb 08, 2018 | 82.68 | 83.26 | 77.51 | 77.54 | 6,134,473 | -5.86(-7.03%) |
Feb 07, 2018 | 82.78 | 84.63 | 82.58 | 83.40 | 3,675,451 | +0.23(+0.28%) |
Feb 06, 2018 | 80.63 | 83.49 | 79.83 | 83.17 | 5,008,710 | +0.22(+0.27%) |
Feb 05, 2018 | 83.75 | 84.93 | 82.14 | 82.95 | 5,650,898 | -1.38(-1.63%) |
Feb 02, 2018 | 84.91 | 86.15 | 84.24 | 84.33 | 2,672,231 | -0.67(-0.79%) |
Feb 01, 2018 | 84.87 | 85.54 | 84.39 | 85.00 | 2,813,192 | -0.04(-0.05%) |
Jan 31, 2018 | 84.81 | 85.56 | 84.67 | 85.04 | 2,493,220 | +0.28(+0.33%) |
Jan 30, 2018 | 84.15 | 84.76 | 83.88 | 84.76 | 2,439,211 | +0.35(+0.42%) |
Jan 29, 2018 | 86.31 | 86.61 | 84.38 | 84.41 | 2,572,574 | -2.14(-2.48%) |
Jan 26, 2018 | 86.91 | 87.49 | 86.00 | 86.55 | 3,225,494 | -0.17(-0.20%) |
Jan 25, 2018 | 86.43 | 86.97 | 85.69 | 86.73 | 2,865,215 | +0.74(+0.86%) |
Jan 24, 2018 | 87.33 | 87.42 | 85.74 | 85.99 | 5,792,460 | -1.19(-1.36%) |
Jan 23, 2018 | 89.73 | 89.95 | 86.36 | 87.17 | 5,257,065 | -2.74(-3.05%) |
Jan 22, 2018 | 89.28 | 89.91 | 88.89 | 89.91 | 1,573,643 | +0.63(+0.70%) |
Jan 19, 2018 | 89.90 | 89.90 | 88.79 | 89.28 | 1,799,083 | -0.26(-0.29%) |
Jan 18, 2018 | 89.41 | 89.82 | 88.66 | 89.54 | 3,050,578 | +0.05(+0.06%) |
Jan 17, 2018 | 88.26 | 89.53 | 88.06 | 89.49 | 2,050,417 | +1.56(+1.77%) |
Jan 16, 2018 | 88.00 | 88.45 | 87.48 | 87.93 | 2,153,368 | +0.02(+0.02%) |
Jan 12, 2018 | 87.92 | 87.92 | 87.92 | 0 | +1.15(+1.32%) | |
Jan 11, 2018 | 86.80 | 87.09 | 86.28 | 86.77 | 1,825,430 | +0.30(+0.35%) |
Jan 10, 2018 | 86.80 | 87.17 | 86.37 | 86.47 | 2,881,361 | -0.44(-0.51%) |
Jan 09, 2018 | 86.66 | 87.59 | 86.53 | 86.91 | 2,582,521 | -0.39(-0.44%) |
Jan 08, 2018 | 87.68 | 87.69 | 87.03 | 87.30 | 1,666,612 | -0.41(-0.47%) |
Jan 05, 2018 | 87.17 | 87.76 | 86.29 | 87.71 | 1,844,360 | +0.92(+1.06%) |
Jan 04, 2018 | 88.04 | 88.45 | 86.69 | 86.79 | 2,343,174 | -1.02(-1.16%) |
Jan 03, 2018 | 87.75 | 88.46 | 87.52 | 87.80 | 2,315,726 | +0.05(+0.06%) |
Jan 02, 2018 | 89.60 | 89.99 | 87.55 | 87.75 | 5,562,056 | -2.40(-2.66%) |
Dec 29, 2017 | 90.15 | 90.15 | 90.15 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 90.33 | 90.34 | 89.96 | 90.33 | 854,991 | +0.27(+0.30%) |
Dec 27, 2017 | 89.91 | 90.27 | 89.65 | 90.06 | 901,668 | +0.22(+0.25%) |
Dec 26, 2017 | 89.59 | 90.16 | 89.53 | 89.84 | 774,683 | +0.20(+0.22%) |
Dec 22, 2017 | 89.96 | 90.11 | 89.08 | 89.64 | 910,111 | -0.09(-0.10%) |
Dec 21, 2017 | 90.14 | 90.55 | 89.69 | 89.72 | 1,736,699 | -0.18(-0.20%) |
Dec 20, 2017 | 90.16 | 90.33 | 89.68 | 89.90 | 1,646,548 | +0.03(+0.04%) |
Dec 19, 2017 | 90.12 | 90.20 | 89.54 | 89.87 | 2,146,120 | +0.19(+0.21%) |
Dec 18, 2017 | 89.94 | 90.52 | 89.33 | 89.68 | 2,348,432 | +0.16(+0.18%) |
Dec 15, 2017 | 88.76 | 89.94 | 88.62 | 89.52 | 4,840,724 | +1.14(+1.29%) |
Dec 14, 2017 | 89.29 | 89.36 | 88.21 | 88.38 | 1,689,988 | -0.58(-0.65%) |
Dec 13, 2017 | 88.94 | 89.70 | 88.76 | 88.96 | 2,220,110 | -0.19(-0.21%) |
Dec 12, 2017 | 89.15 | 89.42 | 87.69 | 89.15 | 2,269,575 | +1.01(+1.14%) |
Dec 11, 2017 | 88.10 | 88.44 | 87.62 | 88.14 | 1,261,321 | -0.11(-0.13%) |
Dec 08, 2017 | 87.82 | 88.26 | 87.52 | 88.25 | 1,520,093 | +0.34(+0.38%) |
Dec 07, 2017 | 88.10 | 88.34 | 87.62 | 87.92 | 1,586,557 | -0.46(-0.53%) |
Dec 06, 2017 | 88.53 | 89.24 | 88.31 | 88.38 | 1,531,333 | -0.16(-0.18%) |
Dec 05, 2017 | 89.53 | 89.53 | 88.41 | 88.54 | 3,136,079 | -0.67(-0.75%) |
Dec 04, 2017 | 89.47 | 89.48 | 89.13 | 89.22 | 2,765,445 | +0.45(+0.50%) |