Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 89.37 | 89.73 | 87.47 | 87.49 | 1,608,688 | -1.42(-1.60%) |
Feb 27, 2018 | 89.68 | 90.81 | 88.90 | 88.91 | 1,711,235 | -1.03(-1.15%) |
Feb 26, 2018 | 88.54 | 89.96 | 87.96 | 89.94 | 1,194,722 | +1.88(+2.14%) |
Feb 23, 2018 | 86.60 | 88.07 | 86.26 | 88.06 | 1,066,474 | +2.02(+2.34%) |
Feb 22, 2018 | 85.83 | 86.04 | 1,515,512 | -1.04(-1.20%) | ||
Feb 21, 2018 | 86.93 | 88.35 | 86.52 | 87.08 | 1,053,129 | +0.55(+0.63%) |
Feb 20, 2018 | 86.33 | 87.44 | 86.33 | 86.54 | 1,469,881 | -0.12(-0.13%) |
Feb 16, 2018 | 86.65 | 86.65 | 86.65 | 0 | +0.82(+0.95%) | |
Feb 15, 2018 | 85.71 | 86.62 | 85.62 | 85.83 | 1,499,411 | +0.98(+1.15%) |
Feb 14, 2018 | 85.04 | 81.25 | 84.86 | 1,410,701 | +2.76(+3.36%) | |
Feb 13, 2018 | 81.29 | 82.30 | 80.83 | 82.10 | 1,191,910 | -0.01(-0.01%) |
Feb 12, 2018 | 81.07 | 82.76 | 80.66 | 82.11 | 1,678,451 | +1.64(+2.03%) |
Feb 09, 2018 | 80.56 | 81.09 | 78.00 | 80.47 | 1,922,555 | +0.97(+1.23%) |
Feb 08, 2018 | 83.27 | 79.48 | 79.49 | 2,116,566 | -3.74(-4.50%) | |
Feb 07, 2018 | 83.18 | 85.25 | 83.18 | 83.24 | 1,833,992 | -0.52(-0.62%) |
Feb 06, 2018 | 80.42 | 83.77 | 79.57 | 83.76 | 3,307,243 | -0.10(-0.12%) |
Feb 05, 2018 | 85.59 | 86.81 | 82.40 | 83.86 | 1,621,994 | -2.60(-3.01%) |
Feb 02, 2018 | 88.30 | 88.82 | 86.30 | 86.46 | 1,758,921 | -1.78(-2.01%) |
Feb 01, 2018 | 86.62 | 88.28 | 86.62 | 88.24 | 1,336,834 | +1.15(+1.32%) |
Jan 31, 2018 | 87.38 | 89.02 | 86.78 | 87.09 | 1,009,236 | -0.25(-0.28%) |
Jan 30, 2018 | 87.97 | 88.22 | 87.64 | 87.34 | 1,208,955 | -1.03(-1.17%) |
Jan 29, 2018 | 87.97 | 88.91 | 87.83 | 88.37 | 1,535,820 | +0.63(+0.72%) |
Jan 26, 2018 | 86.75 | 87.86 | 86.50 | 87.74 | 1,917,339 | +0.97(+1.11%) |
Jan 25, 2018 | 88.78 | 88.87 | 86.45 | 86.78 | 1,917,051 | -0.96(-1.09%) |
Jan 24, 2018 | 89.25 | 90.00 | 87.19 | 87.73 | 2,728,701 | -0.59(-0.67%) |
Jan 23, 2018 | 88.01 | 88.64 | 87.71 | 88.33 | 1,754,372 | -0.45(-0.50%) |
Jan 22, 2018 | 87.92 | 88.81 | 87.18 | 88.77 | 1,224,868 | +0.78(+0.88%) |
Jan 19, 2018 | 87.39 | 88.14 | 86.97 | 88.00 | 1,361,887 | +0.92(+1.05%) |
Jan 18, 2018 | 88.60 | 88.66 | 86.81 | 87.08 | 1,286,107 | -1.25(-1.41%) |
Jan 17, 2018 | 88.63 | 88.83 | 87.72 | 88.33 | 1,562,340 | +0.23(+0.26%) |
Jan 16, 2018 | 88.98 | 89.28 | 87.65 | 88.10 | 901,226 | -0.54(-0.61%) |
Jan 12, 2018 | 88.63 | 88.63 | 88.63 | 0 | +1.08(+1.24%) | |
Jan 11, 2018 | 87.57 | 87.71 | 86.70 | 87.55 | 943,755 | +0.16(+0.18%) |
Jan 10, 2018 | 87.85 | 87.39 | 1,128,476 | +1.24(+1.44%) | ||
Jan 09, 2018 | 84.90 | 86.49 | 84.85 | 86.16 | 1,365,026 | +1.45(+1.72%) |
Jan 08, 2018 | 83.98 | 84.72 | 83.98 | 84.70 | 836,343 | +0.41(+0.49%) |
Jan 05, 2018 | 83.94 | 84.41 | 83.57 | 84.29 | 1,225,205 | +0.37(+0.44%) |
Jan 04, 2018 | 83.05 | 84.25 | 82.93 | 83.92 | 1,237,531 | +1.24(+1.50%) |
Jan 03, 2018 | 82.29 | 82.80 | 81.66 | 82.68 | 1,339,626 | +0.49(+0.59%) |
Jan 02, 2018 | 86.63 | 82.54 | 81.97 | 82.19 | 1,186,147 | -0.36(-0.43%) |
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 81.84 | 82.98 | 81.60 | 82.90 | 696,006 | +1.36(+1.66%) |
Dec 27, 2017 | 81.65 | 81.87 | 81.28 | 81.54 | 695,782 | -0.02(-0.02%) |
Dec 26, 2017 | 81.73 | 81.99 | 81.24 | 81.56 | 385,846 | -0.23(-0.28%) |
Dec 22, 2017 | 82.72 | 83.00 | 81.59 | 81.79 | 789,844 | -0.88(-1.07%) |
Dec 21, 2017 | 81.83 | 83.05 | 81.50 | 82.68 | 1,224,814 | +1.33(+1.64%) |
Dec 20, 2017 | 81.25 | 81.64 | 80.99 | 81.35 | 1,691,813 | +0.35(+0.43%) |
Dec 19, 2017 | 81.77 | 81.96 | 80.67 | 81.00 | 1,477,077 | -0.47(-0.58%) |
Dec 18, 2017 | 81.28 | 81.93 | 81.02 | 81.47 | 963,197 | +0.61(+0.76%) |
Dec 15, 2017 | 80.28 | 81.21 | 79.58 | 80.86 | 1,900,196 | +1.04(+1.30%) |
Dec 14, 2017 | 80.94 | 80.94 | 79.50 | 79.82 | 705,294 | -0.74(-0.91%) |
Dec 13, 2017 | 81.54 | 81.85 | 80.64 | 80.55 | 1,288,018 | -0.88(-1.09%) |
Dec 12, 2017 | 80.64 | 82.02 | 80.56 | 81.44 | 1,359,757 | +0.82(+1.01%) |
Dec 11, 2017 | 80.92 | 81.26 | 80.33 | 80.62 | 911,784 | -0.14(-0.17%) |
Dec 08, 2017 | 80.72 | 80.90 | 80.12 | 80.76 | 782,944 | +0.34(+0.42%) |
Dec 07, 2017 | 79.43 | 80.63 | 79.28 | 80.42 | 853,607 | +0.68(+0.85%) |
Dec 06, 2017 | 79.97 | 80.37 | 79.54 | 79.74 | 731,721 | -0.37(-0.46%) |
Dec 05, 2017 | 82.16 | 82.16 | 79.64 | 80.11 | 1,409,449 | -1.65(-2.02%) |
Dec 04, 2017 | 81.57 | 81.87 | 81.06 | 81.77 | 1,223,975 | +1.07(+1.32%) |