Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.67 | 86.67 | 86.67 | 0 | +0.46(+0.53%) | |
Mar 28, 2018 | 87.27 | 88.40 | 85.67 | 86.21 | 314,916 | -1.10(-1.26%) |
Mar 27, 2018 | 89.03 | 89.84 | 86.92 | 87.31 | 201,779 | -1.26(-1.42%) |
Mar 26, 2018 | 87.16 | 89.14 | 86.38 | 88.57 | 273,951 | +2.57(+2.99%) |
Mar 23, 2018 | 85.66 | 87.44 | 85.16 | 86.00 | 313,012 | +0.63(+0.74%) |
Mar 22, 2018 | 85.41 | 86.70 | 84.85 | 85.37 | 208,969 | -0.74(-0.86%) |
Mar 21, 2018 | 86.02 | 87.40 | 85.57 | 86.11 | 147,739 | +0.47(+0.55%) |
Mar 20, 2018 | 86.24 | 86.79 | 84.31 | 85.64 | 325,690 | -0.44(-0.51%) |
Mar 19, 2018 | 88.16 | 88.34 | 84.97 | 86.08 | 318,339 | -2.24(-2.54%) |
Mar 16, 2018 | 87.11 | 89.24 | 86.37 | 88.32 | 287,358 | +0.58(+0.66%) |
Mar 15, 2018 | 86.90 | 88.99 | 86.48 | 87.74 | 235,991 | +1.06(+1.22%) |
Mar 14, 2018 | 87.38 | 88.72 | 86.43 | 86.68 | 268,174 | -0.13(-0.15%) |
Mar 13, 2018 | 87.58 | 88.38 | 86.41 | 86.81 | 148,671 | -0.01(-0.01%) |
Mar 12, 2018 | 86.06 | 87.59 | 85.86 | 86.82 | 189,975 | +0.69(+0.80%) |
Mar 09, 2018 | 84.34 | 86.45 | 84.07 | 86.13 | 307,260 | +2.50(+2.99%) |
Mar 08, 2018 | 83.05 | 84.55 | 82.79 | 83.63 | 201,391 | +0.90(+1.09%) |
Mar 07, 2018 | 82.98 | 82.73 | 366,840 | +2.08(+2.58%) | ||
Mar 06, 2018 | 80.07 | 80.94 | 79.07 | 80.65 | 328,056 | +0.53(+0.66%) |
Mar 05, 2018 | 78.79 | 80.64 | 78.44 | 80.12 | 263,378 | +1.16(+1.47%) |
Mar 02, 2018 | 78.73 | 79.52 | 77.95 | 78.96 | 297,735 | -0.56(-0.70%) |
Mar 01, 2018 | 81.02 | 81.39 | 79.28 | 79.52 | 400,122 | -1.60(-1.97%) |
Feb 28, 2018 | 82.90 | 83.25 | 80.85 | 81.12 | 297,552 | -1.65(-1.99%) |
Feb 27, 2018 | 83.67 | 84.35 | 82.13 | 82.77 | 249,882 | -1.58(-1.87%) |
Feb 26, 2018 | 84.15 | 84.98 | 82.38 | 84.35 | 243,616 | +0.57(+0.68%) |
Feb 23, 2018 | 81.00 | 84.73 | 77.93 | 83.78 | 638,914 | +4.13(+5.19%) |
Feb 22, 2018 | 82.43 | 84.00 | 78.98 | 79.65 | 340,376 | -2.70(-3.28%) |
Feb 21, 2018 | 80.17 | 83.87 | 79.71 | 82.35 | 349,605 | +2.40(+3.00%) |
Feb 20, 2018 | 79.53 | 81.09 | 79.17 | 79.95 | 276,224 | -0.15(-0.19%) |
Feb 16, 2018 | 80.10 | 80.10 | 80.10 | 0 | +0.30(+0.38%) | |
Feb 15, 2018 | 77.77 | 80.47 | 77.48 | 79.80 | 252,345 | +2.50(+3.23%) |
Feb 14, 2018 | 75.66 | 78.23 | 74.73 | 77.30 | 219,933 | +1.31(+1.72%) |
Feb 13, 2018 | 75.55 | 76.88 | 74.53 | 75.99 | 146,033 | +0.43(+0.57%) |
Feb 12, 2018 | 75.64 | 76.56 | 74.64 | 75.56 | 225,703 | +0.22(+0.29%) |
Feb 09, 2018 | 74.41 | 76.01 | 71.94 | 75.34 | 287,768 | +1.62(+2.20%) |
Feb 08, 2018 | 77.31 | 78.50 | 73.66 | 73.72 | 221,463 | -3.29(-4.27%) |
Feb 07, 2018 | 76.83 | 76.84 | 75.87 | 77.01 | 371,052 | -0.06(-0.08%) |
Feb 06, 2018 | 73.83 | 77.56 | 73.83 | 77.07 | 547,496 | +1.07(+1.41%) |
Feb 05, 2018 | 79.48 | 79.48 | 75.58 | 76.00 | 409,066 | -3.52(-4.43%) |
Feb 02, 2018 | 79.55 | 80.49 | 78.60 | 79.52 | 264,149 | -0.10(-0.13%) |
Feb 01, 2018 | 80.33 | 80.75 | 78.57 | 79.62 | 347,551 | -0.64(-0.80%) |
Jan 31, 2018 | 80.25 | 81.34 | 80.00 | 80.26 | 424,978 | +0.08(+0.10%) |
Jan 30, 2018 | 81.57 | 82.78 | 79.59 | 80.18 | 356,086 | -1.94(-2.36%) |
Jan 29, 2018 | 81.39 | 82.36 | 81.12 | 82.12 | 294,781 | +0.71(+0.87%) |
Jan 26, 2018 | 82.60 | 82.80 | 80.60 | 81.41 | 259,501 | -1.21(-1.46%) |
Jan 25, 2018 | 80.00 | 82.82 | 80.00 | 82.62 | 355,867 | +2.71(+3.39%) |
Jan 24, 2018 | 81.69 | 81.69 | 79.50 | 79.91 | 340,180 | -1.44(-1.77%) |
Jan 23, 2018 | 80.23 | 81.48 | 79.83 | 81.35 | 293,259 | +1.05(+1.31%) |
Jan 22, 2018 | 78.34 | 80.42 | 77.34 | 80.30 | 274,342 | +2.00(+2.55%) |
Jan 19, 2018 | 77.24 | 78.46 | 76.94 | 78.30 | 335,215 | +0.90(+1.16%) |
Jan 18, 2018 | 77.05 | 78.20 | 76.36 | 77.40 | 351,848 | -0.49(-0.63%) |
Jan 17, 2018 | 79.73 | 80.24 | 77.80 | 77.89 | 370,232 | -1.86(-2.33%) |
Jan 16, 2018 | 79.21 | 80.86 | 78.92 | 79.75 | 675,322 | +1.19(+1.51%) |
Jan 12, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.47(+0.60%) | |
Jan 11, 2018 | 78.64 | 78.64 | 77.57 | 78.09 | 338,235 | -0.55(-0.70%) |
Jan 10, 2018 | 77.51 | 79.84 | 76.88 | 78.64 | 655,629 | +0.77(+0.99%) |
Jan 09, 2018 | 81.26 | 82.42 | 77.21 | 77.87 | 805,845 | -3.46(-4.25%) |
Jan 08, 2018 | 77.34 | 83.98 | 77.00 | 81.33 | 1,681,929 | +10.24(+14.40%) |
Jan 05, 2018 | 71.42 | 71.83 | 70.46 | 71.09 | 379,788 | -0.09(-0.13%) |
Jan 04, 2018 | 71.70 | 72.03 | 70.19 | 71.18 | 432,296 | +0.01(+0.01%) |
Jan 03, 2018 | 69.50 | 71.35 | 69.21 | 71.17 | 385,340 | +1.71(+2.46%) |