Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.90 | 83.25 | 80.85 | 81.12 | 297,552 | -1.65(-1.99%) |
Feb 27, 2018 | 83.67 | 84.35 | 82.13 | 82.77 | 249,882 | -1.58(-1.87%) |
Feb 26, 2018 | 84.15 | 84.98 | 82.38 | 84.35 | 243,616 | +0.57(+0.68%) |
Feb 23, 2018 | 81.00 | 84.73 | 77.93 | 83.78 | 638,914 | +4.13(+5.19%) |
Feb 22, 2018 | 82.43 | 84.00 | 78.98 | 79.65 | 340,376 | -2.70(-3.28%) |
Feb 21, 2018 | 80.17 | 83.87 | 79.71 | 82.35 | 349,605 | +2.40(+3.00%) |
Feb 20, 2018 | 79.53 | 81.09 | 79.17 | 79.95 | 276,224 | -0.15(-0.19%) |
Feb 16, 2018 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) | |
Feb 15, 2018 | 77.77 | 80.47 | 77.48 | 79.80 | 252,345 | +2.50(+3.23%) |
Feb 14, 2018 | 75.66 | 78.23 | 74.73 | 77.30 | 219,933 | +1.31(+1.72%) |
Feb 13, 2018 | 75.55 | 76.88 | 74.53 | 75.99 | 146,033 | +0.43(+0.57%) |
Feb 12, 2018 | 75.64 | 76.56 | 74.64 | 75.56 | 225,703 | +0.22(+0.29%) |
Feb 09, 2018 | 74.41 | 76.01 | 71.94 | 75.34 | 287,768 | +1.62(+2.20%) |
Feb 08, 2018 | 77.31 | 78.50 | 73.66 | 73.72 | 221,463 | -3.29(-4.27%) |
Feb 07, 2018 | 76.83 | 76.84 | 75.87 | 77.01 | 371,052 | -0.06(-0.08%) |
Feb 06, 2018 | 73.83 | 77.56 | 73.83 | 77.07 | 547,496 | +1.07(+1.41%) |
Feb 05, 2018 | 79.48 | 79.48 | 75.58 | 76.00 | 409,066 | -3.52(-4.43%) |
Feb 02, 2018 | 79.55 | 80.49 | 78.60 | 79.52 | 264,149 | -0.10(-0.13%) |
Feb 01, 2018 | 80.33 | 80.75 | 78.57 | 79.62 | 347,551 | -0.64(-0.80%) |
Jan 31, 2018 | 80.25 | 81.34 | 80.00 | 80.26 | 424,978 | +0.08(+0.10%) |
Jan 30, 2018 | 81.57 | 82.78 | 79.59 | 80.18 | 356,086 | -1.94(-2.36%) |
Jan 29, 2018 | 81.39 | 82.36 | 81.12 | 82.12 | 294,781 | +0.71(+0.87%) |
Jan 26, 2018 | 82.60 | 82.80 | 80.60 | 81.41 | 259,501 | -1.21(-1.46%) |
Jan 25, 2018 | 80.00 | 82.82 | 80.00 | 82.62 | 355,867 | +2.71(+3.39%) |
Jan 24, 2018 | 81.69 | 81.69 | 79.50 | 79.91 | 340,180 | -1.44(-1.77%) |
Jan 23, 2018 | 80.23 | 81.48 | 79.83 | 81.35 | 293,259 | +1.05(+1.31%) |
Jan 22, 2018 | 78.34 | 80.42 | 77.34 | 80.30 | 274,342 | +2.00(+2.55%) |
Jan 19, 2018 | 77.24 | 78.46 | 76.94 | 78.30 | 335,215 | +0.90(+1.16%) |
Jan 18, 2018 | 77.05 | 78.20 | 76.36 | 77.40 | 351,848 | -0.49(-0.63%) |
Jan 17, 2018 | 79.73 | 80.24 | 77.80 | 77.89 | 370,232 | -1.86(-2.33%) |
Jan 16, 2018 | 79.21 | 80.86 | 78.92 | 79.75 | 675,322 | +1.19(+1.51%) |
Jan 12, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.47(+0.60%) | |
Jan 11, 2018 | 78.64 | 78.64 | 77.57 | 78.09 | 338,235 | -0.55(-0.70%) |
Jan 10, 2018 | 77.51 | 79.84 | 76.88 | 78.64 | 655,629 | +0.77(+0.99%) |
Jan 09, 2018 | 81.26 | 82.42 | 77.21 | 77.87 | 805,845 | -3.46(-4.25%) |
Jan 08, 2018 | 77.34 | 83.98 | 77.00 | 81.33 | 1,681,929 | +10.24(+14.40%) |
Jan 05, 2018 | 71.42 | 71.83 | 70.46 | 71.09 | 379,788 | -0.09(-0.13%) |
Jan 04, 2018 | 71.70 | 72.03 | 70.19 | 71.18 | 432,296 | +0.01(+0.01%) |
Jan 03, 2018 | 69.50 | 71.35 | 69.21 | 71.17 | 385,340 | +1.71(+2.46%) |
Jan 02, 2018 | 69.04 | 69.87 | 68.98 | 69.46 | 468,886 | +0.42(+0.61%) |
Dec 29, 2017 | 69.04 | 69.04 | 69.04 | 0 | -1.68(-2.38%) | |
Dec 28, 2017 | 70.16 | 70.97 | 70.03 | 70.72 | 126,805 | +0.84(+1.20%) |
Dec 27, 2017 | 68.71 | 70.55 | 68.32 | 69.88 | 253,633 | +1.41(+2.06%) |
Dec 26, 2017 | 69.64 | 70.57 | 68.35 | 68.47 | 311,728 | -1.01(-1.45%) |
Dec 22, 2017 | 70.48 | 71.31 | 69.35 | 69.48 | 195,162 | -1.32(-1.86%) |
Dec 21, 2017 | 71.66 | 72.19 | 70.52 | 70.80 | 254,560 | -0.99(-1.38%) |
Dec 20, 2017 | 72.47 | 73.33 | 71.47 | 71.79 | 349,500 | -0.47(-0.65%) |
Dec 19, 2017 | 71.14 | 72.34 | 70.91 | 72.26 | 483,073 | +1.40(+1.98%) |
Dec 18, 2017 | 70.72 | 71.37 | 70.38 | 70.86 | 301,184 | +0.51(+0.72%) |
Dec 15, 2017 | 70.52 | 71.20 | 69.84 | 70.35 | 475,380 | -0.15(-0.21%) |
Dec 14, 2017 | 68.12 | 70.69 | 68.12 | 70.50 | 712,066 | +2.30(+3.37%) |
Dec 13, 2017 | 66.50 | 68.53 | 66.33 | 68.20 | 429,067 | +1.94(+2.93%) |
Dec 12, 2017 | 65.90 | 67.27 | 65.00 | 66.26 | 386,015 | +0.32(+0.49%) |
Dec 11, 2017 | 66.28 | 67.08 | 65.62 | 65.94 | 654,528 | -0.47(-0.71%) |
Dec 08, 2017 | 68.15 | 68.70 | 66.08 | 66.41 | 571,187 | +0.00(+0.00%) |
Dec 07, 2017 | 66.84 | 68.84 | 65.40 | 1,508,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 69.32 | 69.75 | 66.75 | 66.83 | 643,475 | -2.15(-3.12%) |
Dec 05, 2017 | 71.00 | 71.45 | 68.11 | 68.98 | 848,134 | -2.03(-2.86%) |
Dec 04, 2017 | 74.36 | 74.36 | 70.93 | 71.01 | 450,203 | -2.99(-4.04%) |