Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.48 | 80.48 | 80.48 | 0 | +0.87(+1.09%) | |
Mar 28, 2018 | 78.70 | 79.85 | 78.17 | 79.61 | 642,816 | +1.06(+1.34%) |
Mar 27, 2018 | 78.47 | 79.27 | 77.62 | 78.55 | 424,982 | -0.01(-0.01%) |
Mar 26, 2018 | 78.09 | 79.12 | 75.81 | 78.56 | 627,059 | +1.43(+1.85%) |
Mar 23, 2018 | 80.96 | 81.21 | 76.98 | 77.14 | 665,952 | -3.49(-4.32%) |
Mar 22, 2018 | 80.97 | 81.87 | 79.23 | 80.62 | 447,280 | -1.09(-1.34%) |
Mar 21, 2018 | 77.66 | 81.92 | 77.66 | 81.71 | 751,105 | +3.93(+5.05%) |
Mar 20, 2018 | 77.51 | 78.52 | 76.62 | 77.79 | 831,667 | +0.02(+0.02%) |
Mar 19, 2018 | 78.44 | 79.04 | 76.83 | 77.77 | 504,934 | -1.43(-1.80%) |
Mar 16, 2018 | 81.35 | 81.76 | 79.20 | 79.20 | 530,780 | -2.16(-2.65%) |
Mar 15, 2018 | 81.91 | 82.22 | 81.25 | 81.35 | 263,529 | -0.74(-0.90%) |
Mar 14, 2018 | 82.16 | 82.69 | 81.41 | 82.09 | 194,995 | -0.01(-0.01%) |
Mar 13, 2018 | 82.59 | 83.34 | 81.82 | 82.10 | 217,160 | -0.62(-0.74%) |
Mar 12, 2018 | 82.65 | 83.34 | 82.32 | 82.72 | 344,752 | +0.33(+0.41%) |
Mar 09, 2018 | 83.37 | 84.20 | 82.05 | 82.38 | 342,005 | -0.60(-0.72%) |
Mar 08, 2018 | 81.73 | 83.53 | 81.49 | 82.98 | 364,939 | +1.58(+1.95%) |
Mar 07, 2018 | 81.40 | 565,679 | -0.40(-0.48%) | |||
Mar 06, 2018 | 81.12 | 82.67 | 80.73 | 81.79 | 332,254 | +1.15(+1.43%) |
Mar 05, 2018 | 80.34 | 81.11 | 79.85 | 80.64 | 259,848 | -0.41(-0.51%) |
Mar 02, 2018 | 80.32 | 81.47 | 79.48 | 81.05 | 386,914 | +0.20(+0.25%) |
Mar 01, 2018 | 81.78 | 81.86 | 79.62 | 80.85 | 654,960 | -0.40(-0.49%) |
Feb 28, 2018 | 81.73 | 82.44 | 79.80 | 81.25 | 1,233,897 | -0.48(-0.59%) |
Feb 27, 2018 | 81.77 | 82.45 | 81.33 | 81.73 | 827,390 | -0.35(-0.43%) |
Feb 26, 2018 | 82.57 | 82.57 | 80.97 | 82.08 | 379,255 | -0.59(-0.71%) |
Feb 23, 2018 | 83.19 | 83.61 | 82.17 | 82.67 | 334,793 | -0.24(-0.29%) |
Feb 22, 2018 | 83.15 | 82.91 | 462,612 | +1.74(+2.15%) | ||
Feb 21, 2018 | 81.49 | 82.04 | 80.55 | 81.17 | 774,067 | +0.24(+0.29%) |
Feb 20, 2018 | 80.80 | 81.44 | 80.15 | 80.93 | 511,931 | -0.60(-0.73%) |
Feb 16, 2018 | 81.53 | 81.53 | 81.53 | 0 | +1.65(+2.06%) | |
Feb 15, 2018 | 79.74 | 81.00 | 79.64 | 79.88 | 1,381,452 | +0.12(+0.15%) |
Feb 14, 2018 | 79.20 | 80.38 | 78.96 | 79.76 | 1,114,644 | +0.32(+0.40%) |
Feb 13, 2018 | 79.27 | 79.75 | 79.02 | 79.44 | 651,636 | +0.03(+0.03%) |
Feb 12, 2018 | 79.82 | 81.13 | 78.09 | 79.42 | 583,909 | +0.16(+0.20%) |
Feb 09, 2018 | 80.22 | 80.84 | 77.37 | 79.26 | 1,065,242 | -0.17(-0.21%) |
Feb 08, 2018 | 82.68 | 82.68 | 79.37 | 79.42 | 877,571 | -2.87(-3.49%) |
Feb 07, 2018 | 84.17 | 84.91 | 82.22 | 82.29 | 800,152 | -2.37(-2.80%) |
Feb 06, 2018 | 83.09 | 85.45 | 83.09 | 84.66 | 610,883 | +0.04(+0.05%) |
Feb 05, 2018 | 85.96 | 85.96 | 83.03 | 84.62 | 304,001 | -1.67(-1.94%) |
Feb 02, 2018 | 86.04 | 86.81 | 84.98 | 86.29 | 338,014 | -0.64(-0.74%) |
Feb 01, 2018 | 85.80 | 87.93 | 85.57 | 86.93 | 291,014 | +1.07(+1.25%) |
Jan 31, 2018 | 85.81 | 86.43 | 84.87 | 85.86 | 468,639 | +0.67(+0.79%) |
Jan 30, 2018 | 84.55 | 86.13 | 84.50 | 85.19 | 238,796 | -0.03(-0.03%) |
Jan 29, 2018 | 87.19 | 87.42 | 84.12 | 85.22 | 822,114 | -2.81(-3.19%) |
Jan 26, 2018 | 87.99 | 88.12 | 86.91 | 88.02 | 359,199 | +0.60(+0.68%) |
Jan 25, 2018 | 87.64 | 88.17 | 85.73 | 87.43 | 440,402 | -0.19(-0.22%) |
Jan 24, 2018 | 85.80 | 88.07 | 85.09 | 87.62 | 388,403 | +2.53(+2.97%) |
Jan 23, 2018 | 84.12 | 85.39 | 83.42 | 85.09 | 465,670 | +0.55(+0.66%) |
Jan 22, 2018 | 84.65 | 85.38 | 84.31 | 84.54 | 504,124 | -0.54(-0.63%) |
Jan 19, 2018 | 85.15 | 85.70 | 84.96 | 85.08 | 452,828 | -0.03(-0.03%) |
Jan 18, 2018 | 85.11 | 85.43 | 84.53 | 85.10 | 496,764 | +0.05(+0.06%) |
Jan 17, 2018 | 86.25 | 86.43 | 84.92 | 85.05 | 622,526 | -0.77(-0.90%) |
Jan 16, 2018 | 84.34 | 87.16 | 83.90 | 85.82 | 727,163 | +1.91(+2.28%) |
Jan 12, 2018 | 83.91 | 83.91 | 83.91 | 0 | +1.68(+2.04%) | |
Jan 11, 2018 | 83.22 | 83.52 | 81.09 | 82.23 | 596,463 | -0.05(-0.06%) |
Jan 10, 2018 | 82.06 | 82.28 | 527,454 | -2.32(-2.74%) | ||
Jan 09, 2018 | 84.94 | 86.26 | 83.87 | 84.60 | 434,016 | -0.89(-1.04%) |
Jan 08, 2018 | 84.56 | 85.83 | 84.23 | 85.49 | 299,352 | +1.03(+1.22%) |
Jan 05, 2018 | 83.62 | 85.22 | 83.62 | 84.46 | 453,179 | +0.75(+0.89%) |
Jan 04, 2018 | 84.40 | 85.13 | 83.56 | 83.71 | 262,281 | -0.26(-0.30%) |
Jan 03, 2018 | 84.94 | 85.97 | 83.87 | 83.97 | 477,609 | -0.84(-0.99%) |