Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.44 | 80.44 | 80.44 | 0 | +1.32(+1.67%) | |
Mar 28, 2018 | 78.00 | 79.48 | 76.42 | 79.12 | 187,480 | +1.49(+1.92%) |
Mar 27, 2018 | 79.23 | 80.19 | 77.41 | 77.63 | 206,992 | -1.79(-2.25%) |
Mar 26, 2018 | 80.94 | 81.12 | 78.42 | 79.42 | 52,150 | -0.30(-0.38%) |
Mar 23, 2018 | 79.52 | 80.40 | 79.02 | 79.72 | 82,500 | +0.01(+0.01%) |
Mar 22, 2018 | 80.60 | 81.37 | 79.34 | 79.71 | 114,636 | +0.17(+0.21%) |
Mar 21, 2018 | 80.21 | 81.00 | 79.41 | 79.54 | 52,771 | -0.95(-1.18%) |
Mar 20, 2018 | 81.57 | 81.57 | 80.19 | 80.49 | 47,154 | +0.53(+0.66%) |
Mar 19, 2018 | 80.95 | 81.01 | 79.12 | 79.96 | 83,531 | -0.97(-1.20%) |
Mar 16, 2018 | 83.24 | 83.24 | 80.19 | 80.93 | 176,638 | -1.36(-1.65%) |
Mar 15, 2018 | 85.40 | 85.41 | 82.20 | 82.29 | 135,620 | -2.71(-3.19%) |
Mar 14, 2018 | 83.31 | 85.94 | 83.28 | 85.00 | 484,119 | +4.04(+4.99%) |
Mar 13, 2018 | 80.66 | 81.24 | 79.61 | 80.96 | 248,436 | +2.29(+2.91%) |
Mar 12, 2018 | 79.30 | 79.62 | 78.19 | 78.67 | 121,134 | +0.07(+0.09%) |
Mar 09, 2018 | 77.34 | 79.36 | 77.33 | 78.60 | 101,603 | -0.91(-1.14%) |
Mar 08, 2018 | 80.43 | 80.75 | 78.76 | 79.51 | 113,464 | -0.20(-0.25%) |
Mar 07, 2018 | 81.16 | 81.40 | 78.87 | 79.71 | 243,866 | -2.79(-3.38%) |
Mar 06, 2018 | 82.87 | 83.60 | 81.87 | 82.50 | 124,813 | -0.59(-0.71%) |
Mar 05, 2018 | 83.10 | 84.57 | 81.50 | 83.09 | 145,355 | -2.10(-2.47%) |
Mar 02, 2018 | 82.15 | 86.08 | 81.53 | 85.19 | 249,387 | +3.22(+3.93%) |
Mar 01, 2018 | 75.72 | 83.49 | 75.49 | 81.97 | 348,871 | +5.34(+6.97%) |
Feb 28, 2018 | 78.94 | 78.94 | 75.92 | 76.63 | 127,956 | -2.56(-3.23%) |
Feb 27, 2018 | 79.64 | 80.00 | 78.87 | 79.19 | 231,974 | -1.31(-1.63%) |
Feb 26, 2018 | 80.69 | 81.27 | 79.64 | 80.50 | 148,670 | +0.00(+0.00%) |
Feb 23, 2018 | 80.59 | 81.54 | 79.42 | 80.50 | 122,043 | -0.77(-0.95%) |
Feb 22, 2018 | 80.26 | 81.27 | 130,463 | +1.03(+1.28%) | ||
Feb 21, 2018 | 78.30 | 81.14 | 78.30 | 80.24 | 125,176 | +2.09(+2.67%) |
Feb 20, 2018 | 79.92 | 80.37 | 77.49 | 78.15 | 130,160 | -1.96(-2.45%) |
Feb 16, 2018 | 80.11 | 80.11 | 80.11 | 0 | -0.96(-1.18%) | |
Feb 15, 2018 | 80.07 | 81.98 | 79.91 | 81.07 | 133,490 | -0.54(-0.66%) |
Feb 14, 2018 | 84.09 | 80.21 | 81.61 | 157,932 | +0.11(+0.13%) | |
Feb 13, 2018 | 82.43 | 87.00 | 80.41 | 81.50 | 292,231 | +0.72(+0.89%) |
Feb 12, 2018 | 76.68 | 81.79 | 76.26 | 80.78 | 227,061 | +5.68(+7.56%) |
Feb 09, 2018 | 74.98 | 77.02 | 71.52 | 75.10 | 236,390 | -0.88(-1.16%) |
Feb 08, 2018 | 75.08 | 77.55 | 73.91 | 75.98 | 256,994 | +1.26(+1.69%) |
Feb 07, 2018 | 73.78 | 76.91 | 73.71 | 74.72 | 213,049 | +0.93(+1.26%) |
Feb 06, 2018 | 70.58 | 74.22 | 69.97 | 73.79 | 228,088 | +0.26(+0.35%) |
Feb 05, 2018 | 71.40 | 76.38 | 71.40 | 73.53 | 211,411 | +0.56(+0.77%) |
Feb 02, 2018 | 74.59 | 75.20 | 71.33 | 72.97 | 273,428 | -2.55(-3.38%) |
Feb 01, 2018 | 78.23 | 78.40 | 73.59 | 75.52 | 274,179 | -2.06(-2.66%) |
Jan 31, 2018 | 77.99 | 79.91 | 76.21 | 77.58 | 180,690 | -0.52(-0.67%) |
Jan 30, 2018 | 77.37 | 80.78 | 77.17 | 78.10 | 290,782 | -4.73(-5.71%) |
Jan 29, 2018 | 79.89 | 85.00 | 78.40 | 82.83 | 296,835 | +7.41(+9.82%) |
Jan 26, 2018 | 74.02 | 75.75 | 73.36 | 75.42 | 195,109 | -0.32(-0.42%) |
Jan 25, 2018 | 75.16 | 76.99 | 75.02 | 75.74 | 282,950 | -0.18(-0.24%) |
Jan 24, 2018 | 72.30 | 76.88 | 71.87 | 75.92 | 256,081 | +2.97(+4.07%) |
Jan 23, 2018 | 66.29 | 74.17 | 66.29 | 72.95 | 227,325 | +6.70(+10.11%) |
Jan 22, 2018 | 65.88 | 66.78 | 65.47 | 66.25 | 145,700 | -0.08(-0.12%) |
Jan 19, 2018 | 64.89 | 67.85 | 64.35 | 66.33 | 179,483 | +1.05(+1.61%) |
Jan 18, 2018 | 65.10 | 66.15 | 64.26 | 65.28 | 312,841 | -2.39(-3.53%) |
Jan 17, 2018 | 67.18 | 68.53 | 66.67 | 67.67 | 497,763 | -1.18(-1.71%) |
Jan 16, 2018 | 66.93 | 70.26 | 66.83 | 68.85 | 343,910 | -1.67(-2.37%) |
Jan 12, 2018 | 70.52 | 70.52 | 70.52 | 0 | +8.13(+13.03%) | |
Jan 11, 2018 | 59.91 | 63.07 | 59.54 | 62.39 | 167,055 | +2.16(+3.59%) |
Jan 10, 2018 | 62.66 | 62.66 | 59.38 | 60.23 | 151,600 | -2.85(-4.52%) |
Jan 09, 2018 | 59.67 | 66.67 | 59.31 | 63.08 | 257,596 | +4.97(+8.55%) |
Jan 08, 2018 | 61.07 | 61.33 | 57.20 | 58.11 | 310,748 | +1.16(+2.04%) |
Jan 05, 2018 | 61.08 | 61.92 | 55.50 | 56.95 | 227,151 | -2.84(-4.75%) |
Jan 04, 2018 | 61.86 | 61.86 | 57.85 | 59.79 | 164,364 | -2.64(-4.23%) |
Jan 03, 2018 | 62.91 | 64.52 | 62.08 | 62.43 | 88,648 | -1.32(-2.07%) |