Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.40 | 81.63 | 79.44 | 79.48 | 3,920,956 | -1.51(-1.86%) |
Feb 27, 2018 | 82.23 | 82.73 | 80.98 | 80.99 | 3,126,388 | -1.50(-1.82%) |
Feb 26, 2018 | 81.57 | 82.73 | 81.36 | 82.48 | 2,298,169 | +1.19(+1.46%) |
Feb 23, 2018 | 80.24 | 81.36 | 80.14 | 81.30 | 2,524,736 | +1.35(+1.69%) |
Feb 22, 2018 | 79.68 | 79.94 | 2,863,417 | -0.53(-0.65%) | ||
Feb 21, 2018 | 80.54 | 81.87 | 80.68 | 80.47 | 2,120,127 | -0.21(-0.26%) |
Feb 20, 2018 | 81.34 | 81.75 | 80.33 | 80.68 | 2,542,815 | -1.20(-1.46%) |
Feb 16, 2018 | 81.87 | 81.87 | 81.87 | 0 | +0.45(+0.55%) | |
Feb 15, 2018 | 81.86 | 80.36 | 81.42 | 3,233,794 | -0.44(-0.54%) | |
Feb 14, 2018 | 79.09 | 81.95 | 79.09 | 81.86 | 3,611,795 | +2.50(+3.15%) |
Feb 13, 2018 | 77.73 | 79.46 | 77.18 | 79.37 | 4,067,242 | +1.21(+1.54%) |
Feb 12, 2018 | 78.91 | 79.89 | 77.75 | 78.16 | 4,779,099 | -0.14(-0.18%) |
Feb 09, 2018 | 78.39 | 78.75 | 76.06 | 78.30 | 6,698,616 | +0.71(+0.92%) |
Feb 08, 2018 | 82.73 | 83.30 | 77.55 | 77.58 | 6,131,122 | -5.87(-7.03%) |
Feb 07, 2018 | 82.82 | 84.67 | 82.63 | 83.45 | 3,673,444 | +0.23(+0.28%) |
Feb 06, 2018 | 80.68 | 83.54 | 79.87 | 83.22 | 5,005,974 | +0.22(+0.27%) |
Feb 05, 2018 | 83.79 | 84.97 | 82.18 | 82.99 | 5,647,811 | -1.38(-1.63%) |
Feb 02, 2018 | 84.96 | 86.20 | 84.28 | 84.37 | 2,670,771 | -0.67(-0.79%) |
Feb 01, 2018 | 84.91 | 85.59 | 84.43 | 85.04 | 2,811,656 | -0.04(-0.05%) |
Jan 31, 2018 | 84.85 | 85.60 | 84.72 | 85.09 | 2,491,858 | +0.28(+0.33%) |
Jan 30, 2018 | 84.20 | 84.81 | 83.92 | 84.81 | 2,437,878 | +0.35(+0.42%) |
Jan 29, 2018 | 86.36 | 86.65 | 84.42 | 84.46 | 2,571,169 | -2.14(-2.48%) |
Jan 26, 2018 | 86.96 | 87.54 | 86.05 | 86.60 | 3,223,732 | -0.17(-0.20%) |
Jan 25, 2018 | 86.48 | 87.02 | 85.73 | 86.77 | 2,863,650 | +0.74(+0.86%) |
Jan 24, 2018 | 87.38 | 87.46 | 85.78 | 86.03 | 5,789,296 | -1.19(-1.36%) |
Jan 23, 2018 | 89.78 | 90.00 | 86.40 | 87.22 | 5,254,193 | -2.74(-3.05%) |
Jan 22, 2018 | 89.33 | 89.96 | 88.94 | 89.96 | 1,572,783 | +0.63(+0.70%) |
Jan 19, 2018 | 89.95 | 89.95 | 88.84 | 89.33 | 1,798,100 | -0.26(-0.29%) |
Jan 18, 2018 | 89.46 | 89.87 | 88.71 | 89.59 | 3,048,912 | +0.05(+0.06%) |
Jan 17, 2018 | 88.31 | 89.58 | 88.11 | 89.54 | 2,049,297 | +1.56(+1.77%) |
Jan 16, 2018 | 88.05 | 88.50 | 87.53 | 87.98 | 2,152,191 | +0.02(+0.02%) |
Jan 12, 2018 | 87.96 | 87.96 | 87.96 | 0 | +1.15(+1.32%) | |
Jan 11, 2018 | 86.85 | 87.14 | 86.33 | 86.82 | 1,824,433 | +0.30(+0.35%) |
Jan 10, 2018 | 86.84 | 87.21 | 86.41 | 86.52 | 2,879,787 | -0.44(-0.51%) |
Jan 09, 2018 | 86.71 | 87.64 | 86.58 | 86.96 | 2,581,110 | -0.39(-0.44%) |
Jan 08, 2018 | 87.73 | 87.74 | 87.08 | 87.34 | 1,665,701 | -0.41(-0.47%) |
Jan 05, 2018 | 87.21 | 87.81 | 86.34 | 87.76 | 1,843,353 | +0.92(+1.06%) |
Jan 04, 2018 | 88.09 | 88.50 | 86.74 | 86.83 | 2,341,894 | -1.02(-1.16%) |
Jan 03, 2018 | 87.80 | 88.51 | 87.57 | 87.85 | 2,314,461 | +0.05(+0.06%) |
Jan 02, 2018 | 89.65 | 90.04 | 87.59 | 87.80 | 5,559,017 | -2.40(-2.66%) |
Dec 29, 2017 | 90.20 | 90.20 | 90.20 | 0 | -0.17(-0.19%) | |
Dec 28, 2017 | 90.38 | 90.39 | 90.00 | 90.38 | 854,524 | +0.27(+0.30%) |
Dec 27, 2017 | 89.96 | 90.32 | 89.70 | 90.11 | 901,175 | +0.22(+0.25%) |
Dec 26, 2017 | 89.64 | 90.21 | 89.57 | 89.88 | 774,260 | +0.20(+0.22%) |
Dec 22, 2017 | 90.01 | 90.16 | 89.13 | 89.69 | 909,613 | -0.09(-0.10%) |
Dec 21, 2017 | 90.19 | 90.60 | 89.74 | 89.77 | 1,735,750 | -0.18(-0.20%) |
Dec 20, 2017 | 90.21 | 90.38 | 89.73 | 89.95 | 1,645,648 | +0.03(+0.04%) |
Dec 19, 2017 | 90.17 | 90.25 | 89.59 | 89.92 | 2,144,948 | +0.19(+0.21%) |
Dec 18, 2017 | 89.99 | 90.57 | 89.38 | 89.73 | 2,347,150 | +0.16(+0.18%) |
Dec 15, 2017 | 88.81 | 89.99 | 88.67 | 89.57 | 4,838,079 | +1.14(+1.29%) |
Dec 14, 2017 | 89.34 | 89.41 | 88.26 | 88.43 | 1,689,065 | -0.58(-0.65%) |
Dec 13, 2017 | 88.99 | 89.75 | 88.81 | 89.01 | 2,218,897 | -0.19(-0.21%) |
Dec 12, 2017 | 89.20 | 89.47 | 87.74 | 89.20 | 2,268,335 | +1.01(+1.14%) |
Dec 11, 2017 | 88.15 | 88.48 | 87.67 | 88.19 | 1,260,632 | -0.11(-0.13%) |
Dec 08, 2017 | 87.87 | 88.31 | 87.57 | 88.30 | 1,519,262 | +0.34(+0.38%) |
Dec 07, 2017 | 88.15 | 88.39 | 87.67 | 87.96 | 1,585,690 | -0.47(-0.53%) |
Dec 06, 2017 | 88.58 | 89.29 | 88.36 | 88.43 | 1,530,497 | -0.16(-0.18%) |
Dec 05, 2017 | 89.58 | 89.58 | 88.46 | 88.59 | 3,134,366 | -0.67(-0.75%) |
Dec 04, 2017 | 89.51 | 89.53 | 89.18 | 89.26 | 2,763,934 | +0.45(+0.50%) |