Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.60 | 80.60 | 80.60 | 0 | +1.04(+1.31%) | |
Mar 28, 2018 | 80.08 | 81.06 | 78.96 | 79.56 | 243,096 | -0.23(-0.29%) |
Mar 27, 2018 | 81.58 | 82.36 | 79.26 | 79.80 | 287,983 | -1.62(-1.99%) |
Mar 26, 2018 | 80.57 | 81.48 | 79.69 | 81.42 | 242,389 | +2.10(+2.64%) |
Mar 23, 2018 | 80.98 | 81.92 | 79.28 | 79.32 | 263,854 | -1.67(-2.06%) |
Mar 22, 2018 | 83.15 | 84.02 | 80.83 | 80.99 | 323,549 | -3.07(-3.65%) |
Mar 21, 2018 | 83.08 | 84.52 | 83.04 | 84.06 | 209,519 | +0.87(+1.05%) |
Mar 20, 2018 | 83.45 | 84.94 | 82.94 | 83.19 | 343,102 | -0.26(-0.31%) |
Mar 19, 2018 | 82.80 | 83.66 | 82.07 | 83.45 | 430,290 | +0.20(+0.24%) |
Mar 16, 2018 | 82.27 | 83.54 | 82.08 | 83.25 | 547,493 | +0.98(+1.19%) |
Mar 15, 2018 | 82.69 | 83.72 | 81.84 | 82.27 | 357,580 | -0.16(-0.19%) |
Mar 14, 2018 | 83.79 | 85.08 | 77.69 | 82.43 | 340,262 | -1.24(-1.48%) |
Mar 13, 2018 | 84.76 | 85.22 | 83.41 | 83.67 | 1,010,874 | +0.63(+0.76%) |
Mar 12, 2018 | 83.35 | 83.79 | 82.55 | 83.04 | 413,840 | -0.05(-0.06%) |
Mar 09, 2018 | 81.82 | 83.64 | 81.30 | 83.09 | 383,639 | +1.61(+1.98%) |
Mar 08, 2018 | 80.44 | 81.85 | 79.81 | 81.48 | 716,751 | +1.31(+1.64%) |
Mar 07, 2018 | 80.38 | 80.16 | 420,752 | +0.35(+0.44%) | ||
Mar 06, 2018 | 79.02 | 80.01 | 78.45 | 79.82 | 487,449 | +1.26(+1.60%) |
Mar 05, 2018 | 77.05 | 78.89 | 77.05 | 78.56 | 344,772 | +1.18(+1.52%) |
Mar 02, 2018 | 76.37 | 77.50 | 75.85 | 77.38 | 390,277 | +0.37(+0.48%) |
Mar 01, 2018 | 78.29 | 78.75 | 76.33 | 77.01 | 488,900 | -1.09(-1.39%) |
Feb 28, 2018 | 80.10 | 80.56 | 78.06 | 78.10 | 604,591 | -1.78(-2.22%) |
Feb 27, 2018 | 81.42 | 81.66 | 79.85 | 79.88 | 405,191 | -1.58(-1.94%) |
Feb 26, 2018 | 81.86 | 81.88 | 80.48 | 81.46 | 408,562 | -0.24(-0.29%) |
Feb 23, 2018 | 82.26 | 82.26 | 80.57 | 81.70 | 308,820 | +0.11(+0.13%) |
Feb 22, 2018 | 81.59 | 444,375 | +0.67(+0.83%) | |||
Feb 21, 2018 | 80.77 | 82.17 | 80.54 | 80.92 | 632,875 | +0.44(+0.54%) |
Feb 20, 2018 | 80.85 | 82.03 | 80.19 | 80.48 | 595,387 | -0.92(-1.13%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | -1.94(-2.32%) | |
Feb 15, 2018 | 81.73 | 83.42 | 81.73 | 83.34 | 783,296 | +2.59(+3.20%) |
Feb 14, 2018 | 77.51 | 81.28 | 76.09 | 80.75 | 1,324,946 | +1.28(+1.61%) |
Feb 13, 2018 | 78.73 | 79.58 | 77.71 | 79.48 | 505,922 | +0.45(+0.56%) |
Feb 12, 2018 | 77.41 | 79.45 | 77.41 | 79.03 | 637,775 | +1.57(+2.03%) |
Feb 09, 2018 | 77.90 | 78.42 | 74.74 | 77.46 | 787,628 | +0.34(+0.44%) |
Feb 08, 2018 | 80.30 | 77.09 | 77.12 | 459,928 | -3.18(-3.96%) | |
Feb 07, 2018 | 80.49 | 80.74 | 80.20 | 80.30 | 449,080 | -0.58(-0.72%) |
Feb 06, 2018 | 79.49 | 81.62 | 77.96 | 80.88 | 906,972 | -0.93(-1.13%) |
Feb 05, 2018 | 83.75 | 84.26 | 80.16 | 81.81 | 532,653 | -3.01(-3.55%) |
Feb 02, 2018 | 86.65 | 86.69 | 84.66 | 84.81 | 434,021 | -2.50(-2.86%) |
Feb 01, 2018 | 87.14 | 88.37 | 86.69 | 87.31 | 301,012 | +0.26(+0.30%) |
Jan 31, 2018 | 88.42 | 88.55 | 86.86 | 87.05 | 819,293 | -0.98(-1.11%) |
Jan 30, 2018 | 87.88 | 88.18 | 87.78 | 88.03 | 380,656 | -0.49(-0.55%) |
Jan 29, 2018 | 88.53 | 89.48 | 88.42 | 88.52 | 266,946 | -0.31(-0.35%) |
Jan 26, 2018 | 89.25 | 89.25 | 88.34 | 88.84 | 442,489 | -0.22(-0.25%) |
Jan 25, 2018 | 89.26 | 89.32 | 87.84 | 89.06 | 549,491 | -0.24(-0.27%) |
Jan 24, 2018 | 89.54 | 90.41 | 88.73 | 89.30 | 586,528 | +0.25(+0.28%) |
Jan 23, 2018 | 89.31 | 89.74 | 88.86 | 89.05 | 489,919 | -0.29(-0.32%) |
Jan 22, 2018 | 88.88 | 89.43 | 88.20 | 89.34 | 279,810 | +0.11(+0.12%) |
Jan 19, 2018 | 88.74 | 89.35 | 88.56 | 89.23 | 418,924 | +0.97(+1.10%) |
Jan 18, 2018 | 88.76 | 87.85 | 88.26 | 324,968 | +0.34(+0.39%) | |
Jan 17, 2018 | 88.68 | 88.84 | 87.84 | 87.92 | 480,067 | -0.44(-0.49%) |
Jan 16, 2018 | 89.08 | 89.83 | 87.93 | 88.35 | 739,562 | +1.03(+1.19%) |
Jan 12, 2018 | 87.32 | 87.32 | 87.32 | 0 | +0.36(+0.41%) | |
Jan 11, 2018 | 85.70 | 87.02 | 84.99 | 86.96 | 562,100 | +1.56(+1.83%) |
Jan 10, 2018 | 86.09 | 84.82 | 85.40 | 340,068 | -0.53(-0.61%) | |
Jan 09, 2018 | 86.14 | 86.49 | 85.50 | 85.93 | 345,024 | -0.04(-0.05%) |
Jan 08, 2018 | 84.73 | 86.31 | 84.65 | 85.97 | 640,999 | +1.22(+1.44%) |
Jan 05, 2018 | 84.19 | 84.81 | 83.69 | 84.75 | 340,312 | +0.57(+0.68%) |
Jan 04, 2018 | 84.33 | 85.26 | 83.64 | 84.18 | 510,146 | +1.75(+2.12%) |
Jan 03, 2018 | 82.48 | 82.73 | 81.83 | 82.43 | 403,900 | +0.21(+0.25%) |