Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.79 | 84.93 | 82.54 | 82.55 | 269,707 | -0.94(-1.12%) |
Feb 27, 2018 | 84.44 | 85.26 | 83.49 | 83.49 | 282,708 | -1.02(-1.21%) |
Feb 26, 2018 | 84.28 | 84.64 | 83.48 | 84.51 | 269,939 | +0.55(+0.66%) |
Feb 23, 2018 | 84.40 | 84.81 | 83.08 | 83.95 | 160,546 | +0.10(+0.12%) |
Feb 22, 2018 | 83.52 | 84.99 | 83.22 | 83.86 | 218,343 | +0.53(+0.64%) |
Feb 21, 2018 | 83.69 | 84.81 | 83.30 | 83.32 | 285,579 | -0.16(-0.19%) |
Feb 20, 2018 | 83.73 | 84.54 | 83.12 | 83.48 | 321,451 | -0.79(-0.94%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.28(+0.33%) | |
Feb 15, 2018 | 83.25 | 84.03 | 82.23 | 84.00 | 234,629 | +1.35(+1.64%) |
Feb 14, 2018 | 80.02 | 82.76 | 80.02 | 82.65 | 368,108 | +1.90(+2.35%) |
Feb 13, 2018 | 80.29 | 81.03 | 79.86 | 80.75 | 259,676 | +0.13(+0.17%) |
Feb 12, 2018 | 80.33 | 81.11 | 79.50 | 80.61 | 359,464 | +0.92(+1.15%) |
Feb 09, 2018 | 80.52 | 80.64 | 77.77 | 79.70 | 457,901 | +0.00(+0.00%) |
Feb 08, 2018 | 83.13 | 83.33 | 79.62 | 79.70 | 408,378 | -3.24(-3.91%) |
Feb 07, 2018 | 82.95 | 84.09 | 82.80 | 82.94 | 324,304 | -0.27(-0.32%) |
Feb 06, 2018 | 81.99 | 84.15 | 81.99 | 83.21 | 1,017,780 | -1.35(-1.60%) |
Feb 05, 2018 | 85.83 | 86.64 | 83.10 | 84.56 | 453,582 | -2.00(-2.32%) |
Feb 02, 2018 | 88.19 | 88.20 | 86.47 | 86.57 | 365,725 | -2.10(-2.37%) |
Feb 01, 2018 | 86.55 | 89.10 | 86.51 | 88.67 | 523,012 | -0.37(-0.42%) |
Jan 31, 2018 | 89.10 | 91.46 | 87.71 | 89.04 | 861,541 | +2.76(+3.20%) |
Jan 30, 2018 | 83.01 | 86.74 | 82.02 | 86.28 | 530,131 | +3.06(+3.68%) |
Jan 29, 2018 | 83.47 | 83.74 | 83.08 | 83.22 | 255,400 | -0.61(-0.73%) |
Jan 26, 2018 | 83.61 | 84.04 | 82.88 | 83.83 | 357,790 | +0.21(+0.26%) |
Jan 25, 2018 | 83.00 | 83.80 | 82.32 | 83.62 | 285,793 | +1.06(+1.28%) |
Jan 24, 2018 | 82.87 | 83.06 | 82.14 | 82.56 | 208,431 | +0.12(+0.15%) |
Jan 23, 2018 | 82.19 | 83.11 | 81.11 | 82.43 | 313,840 | +0.04(+0.04%) |
Jan 22, 2018 | 82.71 | 82.85 | 81.42 | 82.40 | 220,650 | -0.58(-0.70%) |
Jan 19, 2018 | 82.82 | 83.17 | 82.59 | 82.97 | 371,780 | +0.52(+0.63%) |
Jan 18, 2018 | 82.86 | 83.13 | 82.35 | 82.46 | 143,980 | -0.61(-0.73%) |
Jan 17, 2018 | 82.63 | 83.28 | 82.14 | 83.06 | 196,767 | +0.83(+1.01%) |
Jan 16, 2018 | 82.87 | 83.38 | 81.97 | 82.24 | 218,205 | +0.02(+0.02%) |
Jan 12, 2018 | 82.22 | 82.22 | 82.22 | 0 | +0.62(+0.76%) | |
Jan 11, 2018 | 80.96 | 81.63 | 80.46 | 81.59 | 397,267 | +1.09(+1.35%) |
Jan 10, 2018 | 80.51 | 362,267 | -0.83(-1.02%) | |||
Jan 09, 2018 | 81.75 | 81.91 | 81.26 | 81.34 | 350,365 | -0.25(-0.31%) |
Jan 08, 2018 | 81.39 | 81.67 | 81.29 | 81.58 | 282,786 | +0.20(+0.24%) |
Jan 05, 2018 | 81.37 | 81.42 | 80.96 | 81.39 | 314,360 | +0.26(+0.32%) |
Jan 04, 2018 | 80.86 | 81.41 | 80.74 | 81.13 | 196,024 | +0.92(+1.14%) |
Jan 03, 2018 | 80.03 | 80.32 | 79.26 | 80.21 | 236,026 | +0.29(+0.36%) |
Jan 02, 2018 | 79.76 | 80.38 | 79.22 | 79.93 | 270,677 | +0.44(+0.55%) |
Dec 29, 2017 | 79.49 | 79.49 | 79.49 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 79.73 | 79.73 | 79.09 | 79.53 | 140,526 | +0.12(+0.16%) |
Dec 27, 2017 | 79.38 | 79.66 | 79.05 | 79.40 | 160,340 | +0.01(+0.01%) |
Dec 26, 2017 | 79.18 | 79.96 | 79.18 | 79.39 | 111,600 | +0.04(+0.04%) |
Dec 22, 2017 | 80.68 | 80.82 | 79.11 | 79.36 | 250,433 | -1.24(-1.54%) |
Dec 21, 2017 | 80.05 | 80.70 | 79.41 | 80.60 | 407,670 | +1.06(+1.33%) |
Dec 20, 2017 | 79.55 | 79.76 | 78.89 | 79.54 | 330,133 | +0.75(+0.95%) |
Dec 19, 2017 | 79.09 | 80.03 | 77.92 | 78.79 | 411,463 | -0.23(-0.29%) |
Dec 18, 2017 | 77.29 | 79.68 | 76.45 | 79.02 | 721,526 | +2.62(+3.43%) |
Dec 15, 2017 | 75.97 | 76.82 | 75.63 | 76.40 | 910,946 | +0.83(+1.10%) |
Dec 14, 2017 | 75.99 | 76.22 | 75.23 | 75.57 | 411,466 | -0.27(-0.35%) |
Dec 13, 2017 | 76.01 | 76.28 | 75.54 | 75.84 | 225,900 | +0.09(+0.12%) |
Dec 12, 2017 | 75.40 | 75.90 | 74.43 | 75.75 | 413,622 | +0.38(+0.51%) |
Dec 11, 2017 | 76.43 | 76.43 | 75.22 | 75.37 | 302,405 | -1.26(-1.64%) |
Dec 08, 2017 | 77.75 | 77.85 | 76.52 | 76.62 | 287,555 | -0.69(-0.89%) |
Dec 07, 2017 | 76.75 | 77.34 | 76.03 | 77.31 | 486,551 | +0.40(+0.52%) |
Dec 06, 2017 | 73.48 | 77.80 | 73.48 | 76.91 | 667,179 | +3.37(+4.58%) |
Dec 05, 2017 | 74.93 | 74.93 | 73.47 | 73.54 | 269,353 | -1.21(-1.62%) |
Dec 04, 2017 | 75.17 | 75.79 | 74.62 | 74.75 | 503,041 | +0.46(+0.62%) |