Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.02(+1.25%) | |
Mar 28, 2018 | 82.41 | 82.73 | 81.42 | 81.91 | 145,214 | -0.45(-0.54%) |
Mar 27, 2018 | 84.08 | 84.37 | 81.94 | 82.36 | 226,055 | -1.32(-1.57%) |
Mar 26, 2018 | 82.74 | 83.72 | 82.11 | 83.67 | 297,601 | +2.30(+2.83%) |
Mar 23, 2018 | 81.70 | 83.10 | 81.33 | 81.37 | 125,835 | -0.18(-0.22%) |
Mar 22, 2018 | 83.32 | 83.64 | 81.47 | 81.55 | 97,668 | -2.47(-2.94%) |
Mar 21, 2018 | 83.61 | 84.66 | 83.31 | 84.03 | 77,438 | +0.35(+0.42%) |
Mar 20, 2018 | 83.20 | 84.15 | 83.20 | 83.67 | 67,017 | +0.62(+0.75%) |
Mar 19, 2018 | 82.82 | 83.15 | 82.12 | 83.05 | 110,514 | +0.06(+0.07%) |
Mar 16, 2018 | 83.50 | 83.54 | 82.83 | 82.99 | 128,726 | -0.44(-0.53%) |
Mar 15, 2018 | 83.86 | 83.93 | 83.04 | 83.43 | 155,925 | -0.28(-0.33%) |
Mar 14, 2018 | 84.99 | 84.99 | 83.15 | 83.71 | 112,825 | -0.99(-1.17%) |
Mar 13, 2018 | 85.02 | 85.56 | 84.46 | 84.70 | 86,145 | -0.08(-0.09%) |
Mar 12, 2018 | 85.85 | 85.96 | 84.62 | 84.78 | 117,929 | -0.97(-1.13%) |
Mar 09, 2018 | 84.86 | 85.79 | 84.45 | 85.75 | 73,260 | +1.23(+1.46%) |
Mar 08, 2018 | 84.24 | 84.54 | 83.67 | 84.52 | 76,016 | +0.45(+0.53%) |
Mar 07, 2018 | 84.22 | 82.74 | 84.07 | 124,095 | +0.31(+0.38%) | |
Mar 06, 2018 | 83.92 | 83.94 | 82.97 | 83.76 | 466,426 | +0.10(+0.13%) |
Mar 05, 2018 | 82.63 | 83.84 | 82.12 | 83.65 | 144,766 | +0.45(+0.54%) |
Mar 02, 2018 | 81.96 | 83.40 | 81.56 | 83.20 | 186,673 | +0.51(+0.61%) |
Mar 01, 2018 | 84.18 | 84.37 | 82.03 | 82.70 | 140,115 | -1.46(-1.73%) |
Feb 28, 2018 | 84.54 | 85.50 | 84.16 | 84.16 | 122,945 | +0.29(+0.34%) |
Feb 27, 2018 | 84.97 | 85.51 | 83.86 | 83.87 | 149,071 | -1.17(-1.38%) |
Feb 26, 2018 | 84.56 | 85.15 | 84.30 | 85.04 | 104,764 | +0.80(+0.95%) |
Feb 23, 2018 | 83.95 | 84.24 | 83.34 | 84.24 | 69,550 | +0.76(+0.91%) |
Feb 22, 2018 | 83.39 | 83.48 | 164,779 | -0.21(-0.25%) | ||
Feb 21, 2018 | 83.73 | 85.03 | 83.68 | 83.69 | 170,065 | +0.00(+0.00%) |
Feb 20, 2018 | 83.86 | 84.47 | 83.47 | 83.69 | 156,383 | -0.55(-0.66%) |
Feb 16, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.36(+0.43%) | |
Feb 15, 2018 | 82.74 | 83.88 | 82.43 | 83.88 | 378,450 | +1.80(+2.20%) |
Feb 14, 2018 | 80.14 | 82.18 | 80.07 | 82.08 | 205,448 | +1.54(+1.92%) |
Feb 13, 2018 | 79.67 | 80.67 | 79.59 | 80.54 | 188,658 | +0.40(+0.50%) |
Feb 12, 2018 | 79.67 | 80.66 | 78.78 | 80.14 | 194,845 | +1.04(+1.31%) |
Feb 09, 2018 | 78.55 | 79.64 | 76.90 | 79.10 | 323,611 | +1.38(+1.78%) |
Feb 08, 2018 | 80.36 | 80.70 | 77.69 | 77.71 | 259,725 | -2.43(-3.03%) |
Feb 07, 2018 | 79.12 | 80.81 | 79.10 | 80.14 | 290,844 | +1.05(+1.33%) |
Feb 06, 2018 | 76.52 | 79.53 | 76.35 | 79.10 | 415,910 | -0.31(-0.39%) |
Feb 05, 2018 | 81.86 | 82.50 | 77.79 | 79.41 | 484,651 | -3.46(-4.18%) |
Feb 02, 2018 | 84.18 | 84.19 | 82.79 | 82.87 | 217,178 | -1.67(-1.97%) |
Feb 01, 2018 | 84.01 | 85.28 | 83.80 | 84.54 | 128,613 | +0.19(+0.23%) |
Jan 31, 2018 | 85.43 | 85.54 | 84.12 | 84.35 | 174,945 | -0.33(-0.39%) |
Jan 30, 2018 | 84.63 | 85.01 | 83.97 | 84.68 | 234,589 | -0.49(-0.57%) |
Jan 29, 2018 | 84.85 | 85.55 | 84.79 | 85.17 | 137,959 | +0.19(+0.22%) |
Jan 26, 2018 | 84.02 | 84.98 | 83.51 | 84.98 | 133,389 | +1.21(+1.45%) |
Jan 25, 2018 | 83.25 | 83.83 | 82.93 | 83.77 | 160,318 | +0.87(+1.05%) |
Jan 24, 2018 | 82.65 | 83.26 | 82.54 | 82.90 | 93,751 | +0.26(+0.31%) |
Jan 23, 2018 | 83.02 | 83.07 | 82.37 | 82.64 | 136,344 | -0.34(-0.41%) |
Jan 22, 2018 | 83.41 | 83.42 | 82.56 | 82.99 | 147,572 | -0.61(-0.73%) |
Jan 19, 2018 | 82.97 | 83.60 | 82.84 | 83.60 | 85,342 | +0.82(+0.99%) |
Jan 18, 2018 | 83.39 | 83.42 | 82.65 | 82.78 | 140,558 | -0.48(-0.57%) |
Jan 17, 2018 | 83.01 | 83.39 | 82.78 | 83.25 | 126,604 | +0.66(+0.80%) |
Jan 16, 2018 | 84.23 | 84.48 | 82.41 | 82.59 | 218,918 | -1.06(-1.26%) |
Jan 12, 2018 | 83.65 | 83.65 | 83.65 | 0 | +1.22(+1.48%) | |
Jan 11, 2018 | 81.91 | 82.47 | 81.72 | 82.43 | 236,675 | +0.74(+0.91%) |
Jan 10, 2018 | 81.69 | 135,112 | -0.25(-0.30%) | |||
Jan 09, 2018 | 81.98 | 82.12 | 81.66 | 81.94 | 119,838 | +0.18(+0.22%) |
Jan 08, 2018 | 81.05 | 81.95 | 80.94 | 81.76 | 161,089 | +0.70(+0.86%) |
Jan 05, 2018 | 80.61 | 81.06 | 80.54 | 81.06 | 153,288 | +0.60(+0.75%) |
Jan 04, 2018 | 80.12 | 80.54 | 80.08 | 80.46 | 121,788 | +0.56(+0.70%) |
Jan 03, 2018 | 79.70 | 79.93 | 79.42 | 79.90 | 131,082 | +0.09(+0.11%) |