Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.43(+0.53%) | |
Mar 28, 2018 | 79.92 | 81.40 | 79.52 | 80.67 | 605,213 | +1.10(+1.38%) |
Mar 27, 2018 | 80.59 | 80.70 | 79.15 | 79.57 | 586,406 | -1.02(-1.27%) |
Mar 26, 2018 | 78.40 | 80.82 | 78.40 | 80.59 | 747,035 | +2.97(+3.83%) |
Mar 23, 2018 | 79.75 | 80.16 | 77.41 | 77.62 | 633,804 | -1.77(-2.22%) |
Mar 22, 2018 | 79.84 | 81.33 | 79.35 | 79.38 | 639,343 | -1.36(-1.68%) |
Mar 21, 2018 | 80.80 | 81.47 | 79.91 | 80.74 | 671,807 | +0.07(+0.09%) |
Mar 20, 2018 | 80.31 | 81.30 | 80.07 | 80.67 | 754,006 | +0.71(+0.89%) |
Mar 19, 2018 | 79.76 | 80.46 | 79.74 | 79.96 | 925,383 | +0.18(+0.22%) |
Mar 16, 2018 | 78.85 | 80.02 | 78.57 | 79.78 | 1,564,446 | +0.93(+1.18%) |
Mar 15, 2018 | 78.40 | 79.09 | 77.59 | 78.85 | 894,739 | +0.75(+0.97%) |
Mar 14, 2018 | 79.20 | 79.65 | 78.03 | 78.10 | 786,425 | -0.95(-1.20%) |
Mar 13, 2018 | 79.33 | 79.73 | 78.85 | 79.04 | 519,945 | +0.09(+0.11%) |
Mar 12, 2018 | 80.44 | 80.55 | 78.42 | 78.96 | 749,434 | -1.61(-1.99%) |
Mar 09, 2018 | 78.85 | 80.77 | 78.34 | 80.56 | 1,011,459 | +2.17(+2.77%) |
Mar 08, 2018 | 78.90 | 79.20 | 77.16 | 78.39 | 1,654,985 | -0.64(-0.81%) |
Mar 07, 2018 | 80.81 | 78.74 | 79.03 | 1,434,506 | -0.60(-0.76%) | |
Mar 06, 2018 | 78.99 | 80.04 | 78.13 | 79.63 | 519,692 | +0.98(+1.24%) |
Mar 05, 2018 | 76.53 | 78.70 | 75.92 | 78.65 | 1,219,546 | +1.97(+2.57%) |
Mar 02, 2018 | 75.75 | 76.82 | 74.82 | 76.69 | 928,740 | +0.67(+0.88%) |
Mar 01, 2018 | 76.05 | 76.66 | 75.32 | 76.02 | 871,990 | +0.20(+0.26%) |
Feb 28, 2018 | 77.84 | 78.03 | 75.82 | 75.82 | 654,777 | -1.67(-2.15%) |
Feb 27, 2018 | 78.36 | 79.17 | 77.49 | 77.49 | 350,731 | -0.97(-1.23%) |
Feb 26, 2018 | 78.63 | 79.02 | 77.53 | 78.46 | 472,861 | -0.11(-0.14%) |
Feb 23, 2018 | 77.91 | 78.60 | 77.48 | 78.57 | 307,339 | +1.14(+1.47%) |
Feb 22, 2018 | 78.14 | 78.96 | 77.23 | 77.43 | 362,535 | -0.37(-0.48%) |
Feb 21, 2018 | 78.03 | 79.12 | 77.77 | 77.80 | 311,301 | -0.28(-0.36%) |
Feb 20, 2018 | 79.08 | 79.32 | 77.72 | 78.08 | 343,121 | -1.18(-1.49%) |
Feb 16, 2018 | 79.26 | 79.26 | 79.26 | 0 | -0.13(-0.17%) | |
Feb 15, 2018 | 79.62 | 79.88 | 78.84 | 79.40 | 480,751 | +0.38(+0.48%) |
Feb 14, 2018 | 77.49 | 79.10 | 77.31 | 79.02 | 361,243 | +1.16(+1.49%) |
Feb 13, 2018 | 76.78 | 78.06 | 76.17 | 77.85 | 567,949 | +0.71(+0.91%) |
Feb 12, 2018 | 77.85 | 78.35 | 75.88 | 77.15 | 597,153 | -0.43(-0.56%) |
Feb 09, 2018 | 76.25 | 77.97 | 74.91 | 77.58 | 735,161 | +2.51(+3.35%) |
Feb 08, 2018 | 77.97 | 78.02 | 75.06 | 75.07 | 571,530 | -2.94(-3.76%) |
Feb 07, 2018 | 77.61 | 79.09 | 76.87 | 78.00 | 517,241 | +0.00(+0.00%) |
Feb 06, 2018 | 76.43 | 78.47 | 75.73 | 78.00 | 614,002 | -0.67(-0.85%) |
Feb 05, 2018 | 80.15 | 80.99 | 77.77 | 78.67 | 325,247 | -2.38(-2.94%) |
Feb 02, 2018 | 82.16 | 82.30 | 80.55 | 81.05 | 621,431 | -0.98(-1.19%) |
Feb 01, 2018 | 80.57 | 82.36 | 80.41 | 82.03 | 362,365 | +1.39(+1.73%) |
Jan 31, 2018 | 81.23 | 81.75 | 80.49 | 80.64 | 464,010 | -0.56(-0.68%) |
Jan 30, 2018 | 82.76 | 82.76 | 81.19 | 81.19 | 418,960 | -1.97(-2.37%) |
Jan 29, 2018 | 84.24 | 84.85 | 83.12 | 83.17 | 286,836 | -1.00(-1.19%) |
Jan 26, 2018 | 83.99 | 84.63 | 83.55 | 84.17 | 229,096 | +0.41(+0.48%) |
Jan 25, 2018 | 84.44 | 84.62 | 83.65 | 83.77 | 301,756 | -0.48(-0.58%) |
Jan 24, 2018 | 83.94 | 84.46 | 83.68 | 84.25 | 472,718 | +0.71(+0.85%) |
Jan 23, 2018 | 82.89 | 84.03 | 82.89 | 83.54 | 456,284 | +0.65(+0.79%) |
Jan 22, 2018 | 83.05 | 83.57 | 81.93 | 82.89 | 589,288 | -0.04(-0.05%) |
Jan 19, 2018 | 83.23 | 83.23 | 82.44 | 82.93 | 359,958 | -0.17(-0.20%) |
Jan 18, 2018 | 83.73 | 83.86 | 82.90 | 83.10 | 279,173 | -0.48(-0.57%) |
Jan 17, 2018 | 83.30 | 83.94 | 82.97 | 83.57 | 341,832 | +0.81(+0.98%) |
Jan 16, 2018 | 84.28 | 84.35 | 82.65 | 82.76 | 524,641 | -1.32(-1.57%) |
Jan 12, 2018 | 84.09 | 84.09 | 84.09 | 0 | -0.35(-0.42%) | |
Jan 11, 2018 | 85.12 | 85.28 | 83.82 | 84.44 | 523,023 | -0.62(-0.73%) |
Jan 10, 2018 | 85.02 | 85.06 | 522,647 | -2.31(-2.64%) | ||
Jan 09, 2018 | 88.15 | 89.44 | 87.26 | 87.36 | 551,984 | -0.52(-0.59%) |
Jan 08, 2018 | 89.06 | 89.15 | 87.87 | 87.88 | 377,964 | -1.42(-1.59%) |
Jan 05, 2018 | 88.80 | 89.41 | 87.84 | 89.30 | 378,399 | +1.11(+1.26%) |
Jan 04, 2018 | 88.14 | 88.93 | 87.85 | 88.19 | 475,638 | +0.48(+0.54%) |
Jan 03, 2018 | 87.49 | 88.70 | 87.17 | 87.72 | 425,206 | +0.25(+0.28%) |