Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 85.41 | 85.56 | 83.41 | 83.41 | 219,447 | -1.90(-2.22%) |
Feb 27, 2018 | 85.71 | 86.21 | 84.61 | 85.31 | 120,867 | -0.45(-0.52%) |
Feb 26, 2018 | 85.16 | 86.21 | 84.71 | 85.76 | 120,370 | +0.45(+0.53%) |
Feb 23, 2018 | 83.26 | 85.36 | 82.36 | 85.31 | 100,454 | +2.65(+3.20%) |
Feb 22, 2018 | 85.16 | 82.56 | 82.66 | 127,082 | -0.70(-0.84%) | |
Feb 21, 2018 | 85.01 | 86.21 | 83.26 | 83.36 | 83,701 | -1.40(-1.65%) |
Feb 20, 2018 | 84.16 | 84.91 | 83.64 | 84.76 | 97,733 | -0.05(-0.06%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +1.20(+1.43%) | |
Feb 15, 2018 | 81.71 | 84.51 | 81.29 | 83.61 | 108,273 | +2.35(+2.89%) |
Feb 14, 2018 | 78.87 | 81.76 | 78.87 | 81.26 | 73,083 | +1.75(+2.20%) |
Feb 13, 2018 | 79.81 | 80.46 | 79.07 | 79.52 | 64,021 | -0.65(-0.81%) |
Feb 12, 2018 | 79.12 | 80.66 | 78.07 | 80.16 | 156,098 | +1.35(+1.71%) |
Feb 09, 2018 | 78.62 | 80.79 | 77.82 | 78.82 | 129,339 | +0.85(+1.09%) |
Feb 08, 2018 | 80.01 | 77.97 | 77.97 | 170,420 | -0.90(-1.14%) | |
Feb 07, 2018 | 79.57 | 79.81 | 79.57 | 78.87 | 72,653 | -0.80(-1.00%) |
Feb 06, 2018 | 79.76 | 81.44 | 74.92 | 79.67 | 195,034 | -2.60(-3.16%) |
Feb 05, 2018 | 84.16 | 84.76 | 80.67 | 82.26 | 45,371 | -2.20(-2.60%) |
Feb 02, 2018 | 85.16 | 85.91 | 83.36 | 84.46 | 110,181 | -1.10(-1.28%) |
Feb 01, 2018 | 82.61 | 85.71 | 82.46 | 85.56 | 196,139 | +2.75(+3.32%) |
Jan 31, 2018 | 83.96 | 84.66 | 82.21 | 82.81 | 68,531 | -0.75(-0.90%) |
Jan 30, 2018 | 84.41 | 84.41 | 83.06 | 83.56 | 69,183 | -1.50(-1.76%) |
Jan 29, 2018 | 85.56 | 86.43 | 84.66 | 85.06 | 108,079 | -0.60(-0.70%) |
Jan 26, 2018 | 87.46 | 87.46 | 85.21 | 85.66 | 136,217 | -1.55(-1.78%) |
Jan 25, 2018 | 85.41 | 87.26 | 84.81 | 87.21 | 107,112 | +2.50(+2.95%) |
Jan 24, 2018 | 85.11 | 85.16 | 83.81 | 84.71 | 43,525 | +0.05(+0.06%) |
Jan 23, 2018 | 84.66 | 85.06 | 84.06 | 84.66 | 70,707 | -0.15(-0.18%) |
Jan 22, 2018 | 83.91 | 84.91 | 83.51 | 84.81 | 39,847 | +0.65(+0.77%) |
Jan 19, 2018 | 83.16 | 85.56 | 83.16 | 84.16 | 65,202 | +0.75(+0.90%) |
Jan 18, 2018 | 84.16 | 84.21 | 83.16 | 83.41 | 48,616 | -1.30(-1.53%) |
Jan 17, 2018 | 84.16 | 84.81 | 83.61 | 84.71 | 50,982 | +0.85(+1.01%) |
Jan 16, 2018 | 84.81 | 85.91 | 83.34 | 83.86 | 41,278 | -0.45(-0.53%) |
Jan 12, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.95(-1.11%) | |
Jan 11, 2018 | 84.81 | 85.86 | 84.46 | 85.26 | 52,905 | +0.55(+0.65%) |
Jan 10, 2018 | 84.96 | 84.16 | 84.71 | 38,374 | -0.10(-0.12%) | |
Jan 09, 2018 | 84.71 | 85.21 | 84.06 | 84.81 | 44,177 | +0.15(+0.18%) |
Jan 08, 2018 | 84.26 | 85.21 | 83.91 | 84.66 | 39,535 | +0.45(+0.53%) |
Jan 05, 2018 | 83.86 | 84.31 | 83.26 | 84.21 | 31,249 | +0.65(+0.78%) |
Jan 04, 2018 | 84.46 | 84.59 | 81.84 | 83.56 | 51,994 | -0.80(-0.95%) |
Jan 03, 2018 | 84.11 | 84.86 | 83.56 | 84.36 | 52,508 | +0.20(+0.24%) |
Jan 02, 2018 | 84.21 | 84.48 | 82.91 | 84.16 | 75,274 | +0.50(+0.60%) |
Dec 29, 2017 | 83.66 | 83.66 | 83.66 | 0 | -1.80(-2.10%) | |
Dec 28, 2017 | 85.91 | 86.16 | 85.21 | 85.46 | 30,490 | -0.20(-0.23%) |
Dec 27, 2017 | 85.66 | 87.66 | 85.41 | 85.66 | 40,870 | +0.00(+0.00%) |
Dec 26, 2017 | 87.26 | 87.36 | 85.53 | 85.66 | 28,692 | -1.45(-1.66%) |
Dec 22, 2017 | 88.56 | 89.40 | 86.81 | 87.11 | 47,795 | -0.50(-0.57%) |
Dec 21, 2017 | 86.56 | 88.16 | 85.71 | 87.61 | 58,676 | +1.10(+1.27%) |
Dec 20, 2017 | 86.16 | 87.21 | 85.91 | 86.51 | 46,379 | +0.60(+0.70%) |
Dec 19, 2017 | 86.06 | 86.76 | 85.51 | 85.91 | 88,104 | -0.15(-0.17%) |
Dec 18, 2017 | 85.36 | 87.06 | 85.01 | 86.06 | 64,659 | +1.30(+1.53%) |
Dec 15, 2017 | 83.91 | 85.46 | 82.46 | 84.76 | 180,345 | +1.10(+1.31%) |
Dec 14, 2017 | 84.31 | 84.76 | 83.16 | 83.66 | 83,361 | -0.50(-0.59%) |
Dec 13, 2017 | 82.96 | 84.61 | 82.86 | 84.16 | 110,450 | +1.25(+1.50%) |
Dec 12, 2017 | 85.01 | 85.41 | 82.47 | 82.91 | 181,201 | -1.70(-2.00%) |
Dec 11, 2017 | 85.76 | 85.83 | 84.51 | 84.61 | 73,149 | -1.20(-1.40%) |
Dec 08, 2017 | 87.05 | 87.30 | 85.41 | 85.81 | 114,342 | -0.95(-1.09%) |
Dec 07, 2017 | 88.25 | 88.25 | 79.77 | 86.75 | 283,738 | +6.29(+7.81%) |
Dec 06, 2017 | 81.02 | 81.12 | 80.17 | 80.47 | 78,108 | -0.40(-0.49%) |
Dec 05, 2017 | 81.47 | 81.57 | 80.47 | 80.87 | 47,484 | -0.55(-0.67%) |
Dec 04, 2017 | 82.11 | 83.46 | 81.32 | 81.42 | 44,425 | -0.55(-0.67%) |