Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.86(+2.29%) | |
Mar 28, 2018 | 81.76 | 82.23 | 80.77 | 81.07 | 206,382 | -0.70(-0.85%) |
Mar 27, 2018 | 84.06 | 84.06 | 81.34 | 81.77 | 185,175 | -1.86(-2.22%) |
Mar 26, 2018 | 82.96 | 83.78 | 82.33 | 83.63 | 380,815 | +2.00(+2.45%) |
Mar 23, 2018 | 83.35 | 83.86 | 81.46 | 81.63 | 191,477 | -1.33(-1.61%) |
Mar 22, 2018 | 85.03 | 85.34 | 82.87 | 82.96 | 402,920 | -2.66(-3.10%) |
Mar 21, 2018 | 85.05 | 86.06 | 84.58 | 85.62 | 340,688 | +0.42(+0.49%) |
Mar 20, 2018 | 84.53 | 86.20 | 84.53 | 85.20 | 172,235 | +0.67(+0.79%) |
Mar 19, 2018 | 84.47 | 84.85 | 83.56 | 84.53 | 143,884 | -0.19(-0.22%) |
Mar 16, 2018 | 84.08 | 85.14 | 83.60 | 84.71 | 396,168 | +0.19(+0.22%) |
Mar 15, 2018 | 84.61 | 85.13 | 83.78 | 84.53 | 136,821 | +0.04(+0.04%) |
Mar 14, 2018 | 85.52 | 85.60 | 84.07 | 84.49 | 253,720 | -0.49(-0.58%) |
Mar 13, 2018 | 85.85 | 86.07 | 84.76 | 84.98 | 226,148 | -0.77(-0.90%) |
Mar 12, 2018 | 86.83 | 86.99 | 85.23 | 85.75 | 400,233 | -0.92(-1.06%) |
Mar 09, 2018 | 85.47 | 86.79 | 84.97 | 86.67 | 348,904 | +1.89(+2.23%) |
Mar 08, 2018 | 84.35 | 85.13 | 83.65 | 84.79 | 220,042 | +0.74(+0.88%) |
Mar 07, 2018 | 84.26 | 84.04 | 300,204 | +0.45(+0.53%) | ||
Mar 06, 2018 | 83.75 | 83.97 | 82.75 | 83.60 | 291,833 | +0.33(+0.40%) |
Mar 05, 2018 | 81.69 | 83.73 | 81.60 | 83.27 | 502,412 | +1.12(+1.36%) |
Mar 02, 2018 | 80.23 | 82.29 | 79.81 | 82.15 | 262,157 | +1.37(+1.69%) |
Mar 01, 2018 | 81.88 | 82.53 | 80.36 | 80.78 | 306,267 | -1.77(-2.14%) |
Feb 28, 2018 | 83.79 | 84.93 | 82.54 | 82.55 | 269,702 | -0.94(-1.12%) |
Feb 27, 2018 | 84.45 | 85.26 | 83.49 | 83.49 | 282,703 | -1.02(-1.21%) |
Feb 26, 2018 | 84.28 | 84.64 | 83.48 | 84.51 | 269,934 | +0.55(+0.66%) |
Feb 23, 2018 | 84.40 | 84.81 | 83.08 | 83.96 | 160,543 | +0.10(+0.12%) |
Feb 22, 2018 | 83.52 | 84.99 | 83.23 | 83.86 | 218,339 | +0.53(+0.64%) |
Feb 21, 2018 | 83.69 | 84.81 | 83.31 | 83.32 | 285,574 | -0.16(-0.19%) |
Feb 20, 2018 | 83.73 | 84.54 | 83.12 | 83.48 | 321,445 | -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 | 234,625 | +1.35(+1.64%) |
Feb 14, 2018 | 80.02 | 82.76 | 80.02 | 82.65 | 368,101 | +1.90(+2.35%) |
Feb 13, 2018 | 80.29 | 81.03 | 79.86 | 80.75 | 259,672 | +0.13(+0.17%) |
Feb 12, 2018 | 80.33 | 81.11 | 79.50 | 80.62 | 359,458 | +0.92(+1.15%) |
Feb 09, 2018 | 80.52 | 80.64 | 77.77 | 79.70 | 457,893 | +0.00(+0.00%) |
Feb 08, 2018 | 83.13 | 83.33 | 79.63 | 79.70 | 408,371 | -3.24(-3.91%) |
Feb 07, 2018 | 82.95 | 84.09 | 82.80 | 82.94 | 324,299 | -0.27(-0.32%) |
Feb 06, 2018 | 81.99 | 84.15 | 81.99 | 83.21 | 1,017,762 | -1.35(-1.60%) |
Feb 05, 2018 | 85.84 | 86.64 | 83.10 | 84.56 | 453,574 | -2.00(-2.32%) |
Feb 02, 2018 | 88.19 | 88.20 | 86.47 | 86.57 | 365,718 | -2.10(-2.37%) |
Feb 01, 2018 | 86.55 | 89.10 | 86.51 | 88.67 | 523,002 | -0.37(-0.42%) |
Jan 31, 2018 | 89.10 | 91.46 | 87.71 | 89.04 | 861,525 | +2.76(+3.20%) |
Jan 30, 2018 | 83.01 | 86.75 | 82.02 | 86.28 | 530,122 | +3.06(+3.68%) |
Jan 29, 2018 | 83.48 | 83.74 | 83.08 | 83.22 | 255,395 | -0.61(-0.73%) |
Jan 26, 2018 | 83.61 | 84.04 | 82.88 | 83.83 | 357,783 | +0.21(+0.26%) |
Jan 25, 2018 | 83.00 | 83.81 | 82.32 | 83.62 | 285,788 | +1.06(+1.28%) |
Jan 24, 2018 | 82.87 | 83.07 | 82.14 | 82.56 | 208,428 | +0.12(+0.15%) |
Jan 23, 2018 | 82.19 | 83.11 | 81.11 | 82.43 | 313,835 | +0.04(+0.04%) |
Jan 22, 2018 | 82.71 | 82.85 | 81.43 | 82.40 | 220,646 | -0.58(-0.70%) |
Jan 19, 2018 | 82.82 | 83.17 | 82.59 | 82.98 | 371,774 | +0.52(+0.63%) |
Jan 18, 2018 | 82.86 | 83.13 | 82.35 | 82.46 | 143,978 | -0.61(-0.73%) |
Jan 17, 2018 | 82.63 | 83.28 | 82.14 | 83.07 | 196,764 | +0.83(+1.01%) |
Jan 16, 2018 | 82.87 | 83.39 | 81.97 | 82.24 | 218,201 | +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 | 81.60 | 397,260 | +1.09(+1.35%) |
Jan 10, 2018 | 80.51 | 362,260 | -0.83(-1.02%) | |||
Jan 09, 2018 | 81.75 | 81.91 | 81.26 | 81.34 | 350,359 | -0.25(-0.31%) |
Jan 08, 2018 | 81.39 | 81.68 | 81.29 | 81.59 | 282,781 | +0.20(+0.24%) |
Jan 05, 2018 | 81.37 | 81.43 | 80.96 | 81.39 | 314,354 | +0.26(+0.32%) |
Jan 04, 2018 | 80.86 | 81.41 | 80.74 | 81.13 | 196,021 | +0.92(+1.14%) |
Jan 03, 2018 | 80.03 | 80.32 | 79.26 | 80.21 | 236,022 | +0.29(+0.36%) |