Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.57 | 75.19 | 73.44 | 73.45 | 419,236 | -0.97(-1.31%) |
Feb 27, 2018 | 75.03 | 75.60 | 74.41 | 74.42 | 404,624 | -0.65(-0.86%) |
Feb 26, 2018 | 74.72 | 75.24 | 74.38 | 75.07 | 718,138 | +0.50(+0.67%) |
Feb 23, 2018 | 73.89 | 74.61 | 73.61 | 74.57 | 436,258 | +1.08(+1.47%) |
Feb 22, 2018 | 73.35 | 73.49 | 550,253 | -0.66(-0.89%) | ||
Feb 21, 2018 | 74.43 | 74.74 | 74.13 | 74.15 | 1,108,740 | -0.29(-0.39%) |
Feb 20, 2018 | 74.44 | 74.76 | 74.06 | 74.44 | 630,640 | +0.03(+0.04%) |
Feb 16, 2018 | 74.41 | 74.41 | 74.41 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 73.93 | 74.22 | 72.92 | 74.22 | 552,363 | +0.77(+1.05%) |
Feb 14, 2018 | 72.18 | 73.50 | 71.99 | 73.44 | 562,147 | +0.98(+1.36%) |
Feb 13, 2018 | 73.15 | 73.25 | 71.92 | 72.46 | 871,313 | -0.90(-1.23%) |
Feb 12, 2018 | 73.01 | 73.66 | 72.07 | 73.36 | 956,732 | +0.92(+1.27%) |
Feb 09, 2018 | 72.13 | 72.70 | 70.62 | 72.44 | 978,307 | +0.82(+1.15%) |
Feb 08, 2018 | 72.88 | 73.87 | 71.62 | 71.62 | 1,145,464 | -0.85(-1.18%) |
Feb 07, 2018 | 72.50 | 73.07 | 72.19 | 72.48 | 863,277 | +0.03(+0.04%) |
Feb 06, 2018 | 70.39 | 72.85 | 70.17 | 72.44 | 1,245,443 | +0.47(+0.65%) |
Feb 05, 2018 | 72.67 | 74.57 | 71.28 | 71.97 | 1,316,363 | -1.57(-2.13%) |
Feb 02, 2018 | 72.75 | 74.50 | 72.75 | 73.54 | 1,144,331 | -0.18(-0.24%) |
Feb 01, 2018 | 72.90 | 74.41 | 72.00 | 73.72 | 1,421,540 | +0.35(+0.48%) |
Jan 31, 2018 | 75.16 | 75.43 | 70.71 | 73.37 | 3,334,940 | -1.37(-1.84%) |
Jan 30, 2018 | 78.64 | 78.84 | 72.48 | 74.75 | 6,048,382 | -12.36(-14.19%) |
Jan 29, 2018 | 87.54 | 88.39 | 86.77 | 87.11 | 691,412 | -0.66(-0.75%) |
Jan 26, 2018 | 87.46 | 88.05 | 86.56 | 87.77 | 450,155 | +0.29(+0.33%) |
Jan 25, 2018 | 87.56 | 87.99 | 86.90 | 87.47 | 440,798 | +0.27(+0.31%) |
Jan 24, 2018 | 87.16 | 87.95 | 86.65 | 87.21 | 414,966 | +0.35(+0.40%) |
Jan 23, 2018 | 87.51 | 88.28 | 86.59 | 86.86 | 395,302 | -0.06(-0.07%) |
Jan 22, 2018 | 86.70 | 86.95 | 85.90 | 86.91 | 482,077 | +0.53(+0.61%) |
Jan 19, 2018 | 87.20 | 87.51 | 84.99 | 86.38 | 585,010 | -0.65(-0.75%) |
Jan 18, 2018 | 86.54 | 87.52 | 86.22 | 87.03 | 608,902 | +0.50(+0.57%) |
Jan 17, 2018 | 86.43 | 86.82 | 85.75 | 86.54 | 424,134 | +0.39(+0.45%) |
Jan 16, 2018 | 88.17 | 88.81 | 85.96 | 86.15 | 552,647 | -1.64(-1.87%) |
Jan 12, 2018 | 87.79 | 87.79 | 87.79 | 0 | -1.19(-1.33%) | |
Jan 11, 2018 | 88.42 | 89.12 | 88.11 | 88.98 | 390,235 | +0.90(+1.02%) |
Jan 10, 2018 | 87.84 | 88.21 | 86.99 | 88.07 | 325,651 | +0.09(+0.10%) |
Jan 09, 2018 | 89.19 | 89.19 | 87.77 | 87.99 | 561,353 | -0.70(-0.79%) |
Jan 08, 2018 | 87.41 | 88.88 | 87.38 | 88.68 | 536,318 | +1.19(+1.36%) |
Jan 05, 2018 | 86.55 | 87.72 | 86.54 | 87.50 | 656,354 | +1.20(+1.39%) |
Jan 04, 2018 | 86.70 | 87.72 | 83.72 | 86.29 | 1,512,692 | -2.02(-2.29%) |
Jan 03, 2018 | 88.81 | 89.22 | 87.92 | 88.32 | 895,873 | +0.15(+0.18%) |
Jan 02, 2018 | 88.45 | 89.00 | 87.70 | 88.16 | 1,121,758 | +1.20(+1.38%) |
Dec 29, 2017 | 86.96 | 86.96 | 86.96 | 0 | +1.65(+1.93%) | |
Dec 28, 2017 | 84.30 | 85.42 | 84.04 | 85.31 | 553,330 | +1.54(+1.83%) |
Dec 27, 2017 | 83.73 | 84.04 | 83.60 | 83.78 | 402,136 | +0.08(+0.10%) |
Dec 26, 2017 | 83.52 | 83.87 | 83.11 | 83.69 | 155,289 | +0.34(+0.41%) |
Dec 22, 2017 | 83.52 | 83.52 | 82.78 | 83.35 | 189,425 | +0.10(+0.12%) |
Dec 21, 2017 | 83.82 | 84.11 | 83.19 | 83.25 | 271,606 | -0.34(-0.41%) |
Dec 20, 2017 | 84.21 | 84.47 | 83.40 | 83.60 | 471,573 | -0.11(-0.13%) |
Dec 19, 2017 | 83.72 | 84.26 | 83.25 | 83.70 | 470,479 | +0.11(+0.14%) |
Dec 18, 2017 | 83.78 | 84.11 | 83.48 | 83.59 | 642,907 | +0.21(+0.25%) |
Dec 15, 2017 | 83.28 | 83.83 | 83.21 | 83.38 | 950,149 | +0.41(+0.50%) |
Dec 14, 2017 | 83.27 | 83.43 | 82.75 | 82.96 | 549,473 | -0.32(-0.38%) |
Dec 13, 2017 | 83.54 | 83.74 | 82.72 | 83.28 | 516,178 | -0.20(-0.23%) |
Dec 12, 2017 | 83.56 | 84.01 | 83.25 | 83.47 | 346,160 | +0.03(+0.04%) |
Dec 11, 2017 | 82.79 | 83.54 | 82.50 | 83.44 | 330,509 | +0.96(+1.16%) |
Dec 08, 2017 | 82.73 | 82.88 | 81.65 | 82.48 | 545,629 | +0.06(+0.07%) |
Dec 07, 2017 | 81.73 | 82.63 | 81.50 | 82.43 | 394,650 | +0.80(+0.99%) |
Dec 06, 2017 | 82.47 | 82.49 | 81.36 | 81.62 | 290,913 | -0.71(-0.86%) |
Dec 05, 2017 | 82.41 | 82.82 | 81.83 | 82.33 | 726,871 | +0.50(+0.62%) |
Dec 04, 2017 | 81.28 | 81.46 | 81.20 | 81.82 | 644,901 | +1.15(+1.43%) |