Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.23 | 74.04 | 72.27 | 72.30 | 878,388 | -0.77(-1.05%) |
Feb 27, 2018 | 74.22 | 74.94 | 73.02 | 73.07 | 744,943 | -0.93(-1.26%) |
Feb 26, 2018 | 72.29 | 74.50 | 71.88 | 74.00 | 1,060,266 | +1.06(+1.45%) |
Feb 23, 2018 | 71.75 | 73.01 | 71.16 | 72.94 | 1,227,993 | +1.38(+1.93%) |
Feb 22, 2018 | 71.52 | 72.22 | 71.25 | 71.56 | 799,549 | +0.42(+0.59%) |
Feb 21, 2018 | 72.01 | 72.37 | 71.09 | 71.14 | 915,814 | -0.72(-1.00%) |
Feb 20, 2018 | 71.78 | 73.08 | 71.15 | 71.86 | 1,004,040 | -0.26(-0.36%) |
Feb 16, 2018 | 72.12 | 72.12 | 72.12 | 0 | -0.48(-0.66%) | |
Feb 15, 2018 | 73.25 | 73.61 | 71.63 | 72.60 | 1,645,620 | -0.65(-0.89%) |
Feb 14, 2018 | 74.73 | 75.28 | 72.83 | 73.25 | 1,424,872 | -2.21(-2.93%) |
Feb 13, 2018 | 76.00 | 79.31 | 72.24 | 75.46 | 3,642,582 | -2.93(-3.74%) |
Feb 12, 2018 | 78.53 | 79.18 | 77.20 | 78.39 | 1,593,651 | -0.05(-0.06%) |
Feb 09, 2018 | 78.30 | 79.21 | 76.21 | 78.44 | 1,441,296 | +0.45(+0.58%) |
Feb 08, 2018 | 81.47 | 82.07 | 77.92 | 77.99 | 1,453,437 | -3.67(-4.49%) |
Feb 07, 2018 | 82.06 | 83.48 | 81.62 | 81.66 | 1,885,090 | -0.77(-0.93%) |
Feb 06, 2018 | 79.50 | 83.87 | 79.22 | 82.43 | 3,338,875 | -5.99(-6.77%) |
Feb 05, 2018 | 89.98 | 89.98 | 86.40 | 88.42 | 962,038 | -2.21(-2.44%) |
Feb 02, 2018 | 90.79 | 91.84 | 89.84 | 90.63 | 1,095,095 | -0.85(-0.93%) |
Feb 01, 2018 | 91.46 | 92.10 | 90.81 | 91.48 | 759,449 | +0.12(+0.13%) |
Jan 31, 2018 | 91.80 | 92.81 | 90.57 | 91.36 | 1,010,614 | +0.33(+0.36%) |
Jan 30, 2018 | 88.96 | 90.98 | 88.96 | 91.03 | 856,750 | -0.76(-0.83%) |
Jan 29, 2018 | 92.19 | 93.01 | 91.66 | 91.79 | 1,725,967 | -0.70(-0.76%) |
Jan 26, 2018 | 92.25 | 93.60 | 91.66 | 92.49 | 1,080,122 | +0.43(+0.47%) |
Jan 25, 2018 | 92.23 | 93.05 | 90.85 | 92.06 | 561,572 | +0.06(+0.07%) |
Jan 24, 2018 | 92.85 | 93.55 | 91.73 | 92.00 | 687,787 | -0.27(-0.29%) |
Jan 23, 2018 | 91.93 | 92.53 | 91.45 | 92.27 | 787,822 | +0.30(+0.33%) |
Jan 22, 2018 | 91.63 | 92.38 | 90.56 | 91.97 | 1,424,597 | +0.14(+0.15%) |
Jan 19, 2018 | 93.60 | 93.98 | 91.33 | 91.83 | 1,660,272 | -1.94(-2.07%) |
Jan 18, 2018 | 91.62 | 93.85 | 91.59 | 93.77 | 1,637,817 | +1.80(+1.96%) |
Jan 17, 2018 | 89.71 | 92.41 | 88.95 | 91.97 | 1,994,941 | +2.34(+2.61%) |
Jan 16, 2018 | 87.79 | 91.34 | 87.66 | 89.63 | 2,308,036 | +3.81(+4.44%) |
Jan 12, 2018 | 85.82 | 85.82 | 85.82 | 0 | +1.41(+1.67%) | |
Jan 11, 2018 | 85.37 | 86.17 | 84.16 | 84.41 | 1,050,816 | -0.65(-0.76%) |
Jan 10, 2018 | 82.86 | 85.20 | 80.36 | 85.06 | 2,692,756 | -0.60(-0.70%) |
Jan 09, 2018 | 83.32 | 86.39 | 83.16 | 85.66 | 2,119,028 | +2.93(+3.54%) |
Jan 08, 2018 | 80.60 | 83.02 | 79.77 | 82.73 | 1,786,039 | +2.14(+2.66%) |
Jan 05, 2018 | 77.98 | 80.65 | 77.91 | 80.59 | 888,961 | +2.95(+3.80%) |
Jan 04, 2018 | 77.65 | 78.19 | 77.28 | 77.64 | 542,636 | +0.47(+0.61%) |
Jan 03, 2018 | 77.91 | 77.91 | 76.28 | 77.17 | 846,007 | -0.83(-1.06%) |
Jan 02, 2018 | 76.68 | 78.14 | 76.39 | 78.00 | 971,378 | +1.32(+1.72%) |
Dec 29, 2017 | 76.68 | 76.68 | 76.68 | 0 | -1.22(-1.57%) | |
Dec 28, 2017 | 77.71 | 78.48 | 77.24 | 77.90 | 541,659 | +0.48(+0.62%) |
Dec 27, 2017 | 76.06 | 78.17 | 76.01 | 77.42 | 568,301 | +1.56(+2.06%) |
Dec 26, 2017 | 74.21 | 76.15 | 74.18 | 75.86 | 462,501 | +1.83(+2.47%) |
Dec 22, 2017 | 75.06 | 75.45 | 73.61 | 74.03 | 711,125 | -1.25(-1.66%) |
Dec 21, 2017 | 78.49 | 78.54 | 74.81 | 75.28 | 1,384,285 | -3.12(-3.98%) |
Dec 20, 2017 | 77.07 | 79.85 | 77.07 | 78.40 | 2,316,588 | +1.89(+2.47%) |
Dec 19, 2017 | 76.61 | 77.16 | 75.84 | 76.51 | 1,539,003 | -0.15(-0.20%) |
Dec 18, 2017 | 76.40 | 76.75 | 74.75 | 76.66 | 1,349,664 | +0.39(+0.51%) |
Dec 15, 2017 | 74.53 | 76.97 | 74.53 | 76.27 | 1,784,927 | +1.70(+2.28%) |
Dec 14, 2017 | 74.99 | 75.16 | 73.97 | 74.57 | 1,170,596 | -0.52(-0.69%) |
Dec 13, 2017 | 74.03 | 75.30 | 73.33 | 75.09 | 1,185,755 | +1.01(+1.36%) |
Dec 12, 2017 | 73.88 | 74.46 | 73.38 | 74.08 | 1,289,387 | +0.25(+0.34%) |
Dec 11, 2017 | 75.32 | 75.74 | 73.47 | 73.83 | 846,405 | -1.28(-1.70%) |
Dec 08, 2017 | 74.37 | 75.71 | 73.97 | 75.11 | 906,364 | +0.65(+0.87%) |
Dec 07, 2017 | 73.97 | 75.23 | 73.12 | 74.46 | 2,628,251 | +0.17(+0.23%) |
Dec 06, 2017 | 76.68 | 76.91 | 74.22 | 74.29 | 819,100 | -2.22(-2.90%) |
Dec 05, 2017 | 77.53 | 78.11 | 76.51 | 76.51 | 473,810 | -0.97(-1.25%) |
Dec 04, 2017 | 79.00 | 80.38 | 76.87 | 77.48 | 1,396,457 | -0.63(-0.81%) |