Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.16 | 75.54 | 71.56 | 71.67 | 1,778,292 | -3.29(-4.39%) |
Feb 27, 2018 | 74.88 | 77.05 | 74.69 | 74.96 | 1,875,964 | +0.35(+0.47%) |
Feb 26, 2018 | 76.20 | 76.27 | 74.06 | 74.60 | 1,706,935 | -1.19(-1.57%) |
Feb 23, 2018 | 76.41 | 77.17 | 74.30 | 75.79 | 1,205,534 | -0.30(-0.39%) |
Feb 22, 2018 | 75.84 | 76.09 | 1,528,113 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.49 | 78.43 | 76.49 | 77.17 | 804,504 | +0.51(+0.66%) |
Feb 20, 2018 | 76.67 | 77.51 | 76.14 | 76.66 | 1,151,261 | -0.51(-0.66%) |
Feb 16, 2018 | 77.17 | 77.17 | 77.17 | 0 | -1.86(-2.36%) | |
Feb 15, 2018 | 79.36 | 79.80 | 78.16 | 79.03 | 855,929 | +0.38(+0.48%) |
Feb 14, 2018 | 77.09 | 78.89 | 76.80 | 78.65 | 869,618 | +1.13(+1.46%) |
Feb 13, 2018 | 77.68 | 78.44 | 77.01 | 77.52 | 709,542 | -0.71(-0.91%) |
Feb 12, 2018 | 78.96 | 79.79 | 77.78 | 78.23 | 873,967 | -0.34(-0.43%) |
Feb 09, 2018 | 77.27 | 79.41 | 75.93 | 78.56 | 1,387,607 | +3.15(+4.18%) |
Feb 08, 2018 | 77.28 | 79.27 | 75.37 | 75.41 | 1,699,068 | -1.66(-2.15%) |
Feb 07, 2018 | 76.77 | 77.65 | 76.77 | 77.07 | 826,682 | -0.02(-0.02%) |
Feb 06, 2018 | 74.22 | 77.56 | 73.14 | 77.09 | 1,746,625 | -0.12(-0.15%) |
Feb 05, 2018 | 77.57 | 78.43 | 76.00 | 77.20 | 1,279,278 | -1.97(-2.49%) |
Feb 02, 2018 | 82.70 | 82.70 | 79.05 | 79.18 | 1,046,092 | -4.37(-5.23%) |
Feb 01, 2018 | 81.60 | 84.38 | 81.52 | 83.55 | 924,798 | +1.41(+1.72%) |
Jan 31, 2018 | 84.17 | 84.98 | 81.97 | 82.14 | 783,398 | -1.29(-1.55%) |
Jan 30, 2018 | 82.93 | 83.34 | 82.00 | 83.43 | 933,660 | -0.48(-0.57%) |
Jan 29, 2018 | 86.05 | 86.88 | 83.62 | 83.91 | 1,095,970 | -3.22(-3.70%) |
Jan 26, 2018 | 86.68 | 87.51 | 85.21 | 87.14 | 1,119,507 | +0.82(+0.95%) |
Jan 25, 2018 | 89.37 | 90.77 | 84.11 | 86.31 | 2,110,702 | +2.07(+2.46%) |
Jan 24, 2018 | 85.92 | 85.92 | 83.49 | 84.24 | 879,127 | -0.95(-1.12%) |
Jan 23, 2018 | 85.43 | 85.70 | 84.22 | 85.19 | 725,271 | +0.10(+0.12%) |
Jan 22, 2018 | 85.90 | 85.90 | 83.42 | 85.09 | 837,717 | -0.79(-0.92%) |
Jan 19, 2018 | 83.13 | 85.95 | 82.81 | 85.88 | 1,374,397 | +3.35(+4.06%) |
Jan 18, 2018 | 82.14 | 82.87 | 81.65 | 82.53 | 808,530 | +0.37(+0.45%) |
Jan 17, 2018 | 82.62 | 82.97 | 81.40 | 82.16 | 702,235 | -0.25(-0.31%) |
Jan 16, 2018 | 84.17 | 84.46 | 82.18 | 82.41 | 565,657 | -1.15(-1.38%) |
Jan 12, 2018 | 83.56 | 83.56 | 83.56 | 0 | +1.03(+1.25%) | |
Jan 11, 2018 | 81.96 | 82.55 | 81.49 | 82.53 | 696,217 | +0.90(+1.10%) |
Jan 10, 2018 | 82.46 | 83.02 | 81.43 | 81.63 | 651,518 | -0.71(-0.86%) |
Jan 09, 2018 | 82.37 | 82.88 | 81.75 | 82.34 | 333,310 | +0.25(+0.31%) |
Jan 08, 2018 | 81.46 | 82.57 | 81.08 | 82.08 | 390,629 | +0.62(+0.77%) |
Jan 05, 2018 | 82.73 | 82.95 | 80.62 | 81.46 | 688,730 | -1.19(-1.44%) |
Jan 04, 2018 | 83.98 | 84.45 | 82.52 | 82.64 | 808,357 | -0.68(-0.82%) |
Jan 03, 2018 | 83.56 | 84.04 | 82.22 | 83.32 | 604,284 | -0.13(-0.15%) |
Jan 02, 2018 | 82.62 | 83.73 | 82.60 | 83.45 | 635,361 | +1.16(+1.41%) |
Dec 29, 2017 | 82.29 | 82.29 | 82.29 | 0 | -0.07(-0.09%) | |
Dec 28, 2017 | 82.63 | 82.88 | 82.04 | 82.36 | 398,861 | -0.18(-0.22%) |
Dec 27, 2017 | 82.86 | 83.35 | 82.26 | 82.54 | 507,852 | -0.15(-0.19%) |
Dec 26, 2017 | 82.82 | 83.23 | 82.27 | 82.70 | 354,121 | -0.05(-0.07%) |
Dec 22, 2017 | 82.58 | 82.99 | 81.22 | 82.75 | 400,888 | +0.26(+0.32%) |
Dec 21, 2017 | 82.08 | 82.65 | 81.68 | 82.49 | 369,875 | +0.84(+1.03%) |
Dec 20, 2017 | 82.15 | 82.49 | 80.72 | 81.65 | 590,946 | +0.43(+0.52%) |
Dec 19, 2017 | 82.07 | 82.07 | 80.56 | 81.22 | 491,454 | -0.54(-0.66%) |
Dec 18, 2017 | 80.89 | 82.33 | 80.23 | 81.77 | 521,011 | +1.58(+1.96%) |
Dec 15, 2017 | 79.75 | 80.95 | 79.61 | 80.19 | 1,174,539 | +0.77(+0.97%) |
Dec 14, 2017 | 81.03 | 81.19 | 79.37 | 79.42 | 684,136 | -1.25(-1.55%) |
Dec 13, 2017 | 79.84 | 81.78 | 79.80 | 80.67 | 1,124,188 | +0.65(+0.81%) |
Dec 12, 2017 | 80.52 | 80.68 | 79.85 | 80.02 | 694,134 | -0.07(-0.09%) |
Dec 11, 2017 | 80.57 | 80.74 | 80.04 | 80.09 | 534,629 | -0.29(-0.36%) |
Dec 08, 2017 | 80.25 | 80.72 | 78.73 | 80.38 | 706,151 | +0.71(+0.89%) |
Dec 07, 2017 | 79.42 | 80.21 | 78.92 | 79.67 | 1,213,131 | +0.08(+0.10%) |
Dec 06, 2017 | 80.71 | 80.76 | 79.38 | 79.59 | 818,050 | -1.50(-1.85%) |
Dec 05, 2017 | 83.21 | 83.21 | 81.08 | 81.10 | 792,845 | -2.29(-2.75%) |
Dec 04, 2017 | 82.03 | 83.79 | 81.93 | 83.39 | 1,218,307 | +2.91(+3.61%) |