Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 83.96 | 84.03 | 83.92 | 84.01 | 107,264 | +0.15(+0.18%) |
Feb 27, 2018 | 83.97 | 84.05 | 83.78 | 83.86 | 124,505 | -0.17(-0.20%) |
Feb 26, 2018 | 84.01 | 84.14 | 83.94 | 84.03 | 122,538 | +0.09(+0.11%) |
Feb 23, 2018 | 83.78 | 84.02 | 83.78 | 83.94 | 122,873 | +0.29(+0.35%) |
Feb 22, 2018 | 83.60 | 83.64 | 202,815 | +0.02(+0.02%) | ||
Feb 21, 2018 | 83.93 | 83.93 | 83.62 | 83.63 | 97,932 | -0.36(-0.42%) |
Feb 20, 2018 | 83.88 | 83.98 | 83.75 | 83.98 | 209,216 | +0.20(+0.24%) |
Feb 16, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 83.76 | 83.82 | 83.67 | 83.67 | 72,659 | -0.02(-0.03%) |
Feb 14, 2018 | 83.71 | 83.90 | 83.67 | 83.69 | 105,436 | -0.24(-0.29%) |
Feb 13, 2018 | 83.94 | 83.98 | 83.79 | 83.93 | 341,387 | -0.01(-0.01%) |
Feb 12, 2018 | 84.02 | 84.10 | 83.72 | 83.94 | 125,712 | -0.11(-0.13%) |
Feb 09, 2018 | 84.07 | 84.21 | 83.93 | 84.05 | 104,649 | -0.02(-0.02%) |
Feb 08, 2018 | 84.11 | 84.14 | 83.89 | 84.07 | 175,473 | -0.16(-0.19%) |
Feb 07, 2018 | 84.33 | 84.38 | 84.11 | 84.23 | 210,578 | -0.28(-0.33%) |
Feb 06, 2018 | 84.61 | 84.68 | 84.46 | 84.52 | 356,838 | -0.15(-0.18%) |
Feb 05, 2018 | 84.34 | 84.73 | 84.18 | 84.67 | 158,953 | +0.29(+0.34%) |
Feb 02, 2018 | 84.39 | 84.48 | 84.21 | 84.38 | 222,048 | -0.32(-0.38%) |
Feb 01, 2018 | 84.71 | 84.87 | 84.64 | 84.70 | 123,609 | -0.04(-0.05%) |
Jan 31, 2018 | 84.76 | 84.76 | 84.61 | 84.74 | 182,022 | -0.03(-0.04%) |
Jan 30, 2018 | 84.73 | 84.78 | 84.66 | 84.77 | 389,718 | -0.02(-0.03%) |
Jan 29, 2018 | 84.69 | 84.90 | 84.65 | 84.80 | 149,286 | -0.12(-0.14%) |
Jan 26, 2018 | 85.06 | 85.06 | 84.86 | 84.92 | 186,062 | -0.06(-0.07%) |
Jan 25, 2018 | 84.80 | 85.10 | 84.77 | 84.98 | 354,026 | +0.15(+0.18%) |
Jan 24, 2018 | 84.84 | 84.87 | 84.75 | 84.82 | 134,962 | -0.10(-0.11%) |
Jan 23, 2018 | 84.85 | 84.92 | 84.81 | 84.92 | 150,024 | +0.15(+0.18%) |
Jan 22, 2018 | 84.75 | 84.85 | 84.70 | 84.77 | 256,674 | +0.02(+0.02%) |
Jan 19, 2018 | 84.85 | 84.86 | 84.69 | 84.75 | 154,167 | -0.19(-0.22%) |
Jan 18, 2018 | 85.01 | 85.04 | 84.85 | 84.94 | 117,069 | -0.17(-0.20%) |
Jan 17, 2018 | 85.20 | 85.23 | 85.04 | 85.10 | 128,727 | -0.11(-0.13%) |
Jan 16, 2018 | 85.30 | 85.33 | 85.11 | 85.22 | 167,267 | +0.02(+0.03%) |
Jan 12, 2018 | 85.19 | 85.19 | 85.19 | 0 | +0.10(+0.11%) | |
Jan 11, 2018 | 84.99 | 85.27 | 84.99 | 85.10 | 299,264 | +0.05(+0.06%) |
Jan 10, 2018 | 84.99 | 85.14 | 84.94 | 85.05 | 155,242 | -0.12(-0.14%) |
Jan 09, 2018 | 85.32 | 85.35 | 85.17 | 85.17 | 134,683 | -0.27(-0.31%) |
Jan 08, 2018 | 85.47 | 85.52 | 85.38 | 85.44 | 190,700 | +0.03(+0.04%) |
Jan 05, 2018 | 85.44 | 85.53 | 85.38 | 85.40 | 92,211 | -0.10(-0.12%) |
Jan 04, 2018 | 85.44 | 85.51 | 85.40 | 85.51 | 137,746 | +0.06(+0.08%) |
Jan 03, 2018 | 85.48 | 85.53 | 85.43 | 85.44 | 128,631 | +0.03(+0.04%) |
Jan 02, 2018 | 85.53 | 85.53 | 85.31 | 85.41 | 189,922 | -0.06(-0.07%) |
Dec 29, 2017 | 85.47 | 85.47 | 85.47 | 0 | -0.02(-0.03%) | |
Dec 28, 2017 | 85.59 | 85.60 | 85.49 | 85.49 | 150,996 | +0.02(+0.02%) |
Dec 27, 2017 | 85.29 | 85.50 | 85.29 | 85.48 | 102,192 | +0.23(+0.26%) |
Dec 26, 2017 | 85.21 | 85.33 | 85.19 | 85.25 | 136,684 | +0.09(+0.10%) |
Dec 22, 2017 | 85.24 | 85.24 | 85.11 | 85.16 | 83,718 | +0.01(+0.01%) |
Dec 21, 2017 | 85.16 | 85.20 | 85.12 | 85.15 | 117,715 | +0.00(+0.00%) |
Dec 20, 2017 | 85.15 | 85.25 | 85.14 | 85.15 | 406,134 | -0.15(-0.18%) |
Dec 19, 2017 | 85.42 | 85.47 | 85.28 | 85.31 | 112,968 | -0.30(-0.35%) |
Dec 18, 2017 | 85.58 | 85.64 | 85.50 | 85.60 | 126,912 | -0.01(-0.01%) |
Dec 15, 2017 | 85.56 | 85.66 | 85.54 | 85.61 | 285,408 | -0.02(-0.03%) |
Dec 14, 2017 | 85.54 | 85.69 | 85.49 | 85.64 | 100,849 | +0.04(+0.05%) |
Dec 13, 2017 | 85.45 | 85.74 | 85.39 | 85.60 | 117,663 | +0.21(+0.24%) |
Dec 12, 2017 | 85.37 | 85.40 | 85.28 | 85.39 | 73,782 | +0.00(+0.00%) |
Dec 11, 2017 | 85.45 | 85.52 | 85.39 | 85.39 | 134,990 | -0.05(-0.06%) |
Dec 08, 2017 | 85.50 | 85.59 | 85.38 | 85.44 | 124,558 | -0.10(-0.12%) |
Dec 07, 2017 | 85.63 | 85.64 | 85.46 | 85.54 | 86,031 | -0.01(-0.01%) |
Dec 06, 2017 | 85.64 | 85.67 | 85.55 | 85.55 | 155,091 | +0.06(+0.08%) |
Dec 05, 2017 | 85.37 | 85.51 | 85.33 | 85.48 | 76,311 | +0.14(+0.17%) |
Dec 04, 2017 | 85.32 | 85.32 | 85.32 | 85.34 | 104,632 | -0.05(-0.06%) |