Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 84.43 | 84.43 | 84.43 | 0 | +0.18(+0.21%) | |
Mar 28, 2018 | 84.30 | 84.40 | 84.23 | 84.26 | 126,507 | +0.03(+0.04%) |
Mar 27, 2018 | 83.97 | 84.23 | 83.97 | 84.22 | 114,855 | +0.19(+0.22%) |
Mar 26, 2018 | 83.83 | 84.06 | 83.83 | 84.04 | 197,561 | +0.09(+0.11%) |
Mar 23, 2018 | 83.91 | 84.04 | 83.88 | 83.95 | 114,830 | +0.01(+0.01%) |
Mar 22, 2018 | 84.01 | 84.06 | 83.85 | 83.94 | 149,258 | +0.12(+0.14%) |
Mar 21, 2018 | 83.70 | 83.84 | 83.63 | 83.82 | 90,545 | +0.02(+0.03%) |
Mar 20, 2018 | 83.85 | 83.92 | 83.76 | 83.79 | 61,529 | -0.17(-0.20%) |
Mar 19, 2018 | 83.93 | 84.05 | 83.88 | 83.96 | 49,170 | -0.07(-0.09%) |
Mar 16, 2018 | 84.01 | 84.07 | 83.94 | 84.04 | 62,418 | +0.02(+0.03%) |
Mar 15, 2018 | 84.05 | 84.16 | 84.01 | 84.01 | 91,046 | -0.08(-0.10%) |
Mar 14, 2018 | 83.92 | 84.22 | 83.92 | 84.09 | 89,350 | +0.11(+0.14%) |
Mar 13, 2018 | 83.96 | 84.03 | 83.91 | 83.98 | 109,547 | +0.07(+0.09%) |
Mar 12, 2018 | 83.97 | 84.01 | 83.89 | 83.91 | 228,018 | -0.02(-0.02%) |
Mar 09, 2018 | 83.88 | 84.01 | 83.88 | 83.92 | 88,603 | -0.11(-0.13%) |
Mar 08, 2018 | 83.86 | 84.08 | 83.86 | 84.04 | 77,615 | +0.08(+0.10%) |
Mar 07, 2018 | 84.05 | 83.86 | 83.96 | 104,535 | +0.02(+0.02%) | |
Mar 06, 2018 | 83.92 | 84.05 | 83.90 | 83.94 | 129,956 | +0.02(+0.02%) |
Mar 05, 2018 | 84.09 | 84.10 | 83.90 | 83.92 | 84,215 | -0.12(-0.14%) |
Mar 02, 2018 | 83.97 | 84.13 | 83.94 | 84.04 | 85,475 | -0.14(-0.17%) |
Mar 01, 2018 | 84.08 | 84.18 | 83.96 | 84.18 | 83,500 | +0.17(+0.20%) |
Feb 28, 2018 | 83.96 | 84.03 | 83.92 | 84.01 | 107,265 | +0.15(+0.18%) |
Feb 27, 2018 | 83.96 | 84.05 | 83.77 | 83.86 | 124,506 | -0.17(-0.20%) |
Feb 26, 2018 | 84.01 | 84.14 | 83.94 | 84.03 | 122,539 | +0.09(+0.11%) |
Feb 23, 2018 | 83.78 | 84.02 | 83.78 | 83.93 | 122,875 | +0.29(+0.35%) |
Feb 22, 2018 | 83.60 | 83.64 | 202,817 | +0.02(+0.02%) | ||
Feb 21, 2018 | 83.93 | 83.93 | 83.62 | 83.63 | 97,933 | -0.36(-0.42%) |
Feb 20, 2018 | 83.88 | 83.98 | 83.75 | 83.98 | 209,218 | +0.20(+0.24%) |
Feb 16, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 83.75 | 83.82 | 83.67 | 83.67 | 72,660 | -0.02(-0.03%) |
Feb 14, 2018 | 83.71 | 83.90 | 83.67 | 83.69 | 105,437 | -0.24(-0.29%) |
Feb 13, 2018 | 83.94 | 83.98 | 83.79 | 83.93 | 341,391 | -0.01(-0.01%) |
Feb 12, 2018 | 84.02 | 84.09 | 83.71 | 83.94 | 125,714 | -0.11(-0.13%) |
Feb 09, 2018 | 84.07 | 84.21 | 83.92 | 84.05 | 104,650 | -0.02(-0.02%) |
Feb 08, 2018 | 84.11 | 84.14 | 83.88 | 84.07 | 175,475 | -0.16(-0.19%) |
Feb 07, 2018 | 84.33 | 84.38 | 84.11 | 84.23 | 210,580 | -0.28(-0.33%) |
Feb 06, 2018 | 84.61 | 84.68 | 84.46 | 84.51 | 356,842 | -0.15(-0.18%) |
Feb 05, 2018 | 84.34 | 84.72 | 84.18 | 84.67 | 158,955 | +0.29(+0.34%) |
Feb 02, 2018 | 84.39 | 84.48 | 84.21 | 84.38 | 222,050 | -0.32(-0.38%) |
Feb 01, 2018 | 84.71 | 84.87 | 84.64 | 84.70 | 123,611 | -0.04(-0.05%) |
Jan 31, 2018 | 84.76 | 84.76 | 84.61 | 84.74 | 182,024 | -0.03(-0.04%) |
Jan 30, 2018 | 84.73 | 84.78 | 84.65 | 84.77 | 389,722 | -0.02(-0.03%) |
Jan 29, 2018 | 84.69 | 84.90 | 84.65 | 84.80 | 149,287 | -0.12(-0.14%) |
Jan 26, 2018 | 85.06 | 85.06 | 84.86 | 84.92 | 186,064 | -0.06(-0.07%) |
Jan 25, 2018 | 84.80 | 85.10 | 84.77 | 84.97 | 354,030 | +0.15(+0.18%) |
Jan 24, 2018 | 84.84 | 84.87 | 84.75 | 84.82 | 134,964 | -0.10(-0.11%) |
Jan 23, 2018 | 84.85 | 84.92 | 84.81 | 84.92 | 150,025 | +0.15(+0.18%) |
Jan 22, 2018 | 84.75 | 84.85 | 84.69 | 84.77 | 256,677 | +0.02(+0.02%) |
Jan 19, 2018 | 84.85 | 84.86 | 84.68 | 84.75 | 154,169 | -0.19(-0.22%) |
Jan 18, 2018 | 85.01 | 85.04 | 84.85 | 84.93 | 117,070 | -0.17(-0.20%) |
Jan 17, 2018 | 85.20 | 85.23 | 85.04 | 85.10 | 128,729 | -0.11(-0.13%) |
Jan 16, 2018 | 85.30 | 85.33 | 85.11 | 85.22 | 167,268 | +0.02(+0.03%) |
Jan 12, 2018 | 85.19 | 85.19 | 85.19 | 0 | +0.10(+0.11%) | |
Jan 11, 2018 | 84.99 | 85.26 | 84.99 | 85.10 | 299,267 | +0.05(+0.06%) |
Jan 10, 2018 | 84.99 | 85.14 | 84.93 | 85.05 | 155,244 | -0.12(-0.14%) |
Jan 09, 2018 | 85.32 | 85.35 | 85.17 | 85.17 | 134,685 | -0.27(-0.31%) |
Jan 08, 2018 | 85.47 | 85.52 | 85.38 | 85.43 | 190,702 | +0.03(+0.04%) |
Jan 05, 2018 | 85.43 | 85.53 | 85.38 | 85.40 | 92,212 | -0.10(-0.12%) |
Jan 04, 2018 | 85.43 | 85.51 | 85.40 | 85.51 | 137,748 | +0.06(+0.08%) |
Jan 03, 2018 | 85.48 | 85.53 | 85.43 | 85.44 | 128,632 | +0.03(+0.04%) |