Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.82 | 80.82 | 80.82 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 81.49 | 81.58 | 79.03 | 79.20 | 749,214 | -2.30(-2.82%) |
Mar 27, 2018 | 84.46 | 84.94 | 81.19 | 81.50 | 539,015 | -2.74(-3.25%) |
Mar 26, 2018 | 82.66 | 84.27 | 82.23 | 84.24 | 339,839 | +2.83(+3.48%) |
Mar 23, 2018 | 82.54 | 83.50 | 81.40 | 81.41 | 671,061 | -1.39(-1.68%) |
Mar 22, 2018 | 83.13 | 84.39 | 82.52 | 82.80 | 386,140 | -1.30(-1.55%) |
Mar 21, 2018 | 83.57 | 85.10 | 83.26 | 84.10 | 586,271 | +0.51(+0.61%) |
Mar 20, 2018 | 82.49 | 83.83 | 82.41 | 83.59 | 476,768 | +1.03(+1.25%) |
Mar 19, 2018 | 82.79 | 83.09 | 81.14 | 82.56 | 926,008 | -0.77(-0.92%) |
Mar 16, 2018 | 84.61 | 84.95 | 83.02 | 83.33 | 527,442 | -1.21(-1.43%) |
Mar 15, 2018 | 84.91 | 85.14 | 83.52 | 84.54 | 561,460 | -0.13(-0.15%) |
Mar 14, 2018 | 84.59 | 85.33 | 83.96 | 84.67 | 649,467 | +0.45(+0.53%) |
Mar 13, 2018 | 86.72 | 87.11 | 83.97 | 84.22 | 719,486 | -2.19(-2.53%) |
Mar 12, 2018 | 86.73 | 87.39 | 86.32 | 86.41 | 1,183,292 | -0.23(-0.27%) |
Mar 09, 2018 | 86.26 | 87.60 | 86.04 | 86.64 | 641,055 | +0.91(+1.06%) |
Mar 08, 2018 | 84.54 | 86.32 | 84.54 | 85.73 | 509,164 | +1.32(+1.56%) |
Mar 07, 2018 | 84.98 | 84.41 | 765,122 | +0.05(+0.06%) | ||
Mar 06, 2018 | 86.00 | 86.66 | 83.70 | 84.36 | 874,520 | -1.44(-1.68%) |
Mar 05, 2018 | 82.54 | 86.11 | 81.85 | 85.80 | 1,392,195 | +2.78(+3.35%) |
Mar 02, 2018 | 80.70 | 83.09 | 80.01 | 83.02 | 674,813 | +1.54(+1.89%) |
Mar 01, 2018 | 81.96 | 82.70 | 80.62 | 81.48 | 628,970 | -0.19(-0.23%) |
Feb 28, 2018 | 82.25 | 83.12 | 81.35 | 81.67 | 540,056 | -0.09(-0.11%) |
Feb 27, 2018 | 83.45 | 83.95 | 81.76 | 81.76 | 601,005 | -1.69(-2.03%) |
Feb 26, 2018 | 83.39 | 84.33 | 82.80 | 83.45 | 651,652 | +0.17(+0.20%) |
Feb 23, 2018 | 82.30 | 83.29 | 82.03 | 83.28 | 297,777 | +1.34(+1.64%) |
Feb 22, 2018 | 82.42 | 83.10 | 81.64 | 81.94 | 490,898 | -0.22(-0.27%) |
Feb 21, 2018 | 82.59 | 84.12 | 82.12 | 82.16 | 645,022 | -0.50(-0.60%) |
Feb 20, 2018 | 81.03 | 83.57 | 80.98 | 82.66 | 1,039,454 | +0.51(+0.62%) |
Feb 16, 2018 | 82.15 | 82.15 | 82.15 | 0 | -1.17(-1.40%) | |
Feb 15, 2018 | 82.73 | 83.78 | 80.89 | 83.32 | 782,710 | +1.53(+1.87%) |
Feb 14, 2018 | 79.53 | 82.00 | 79.19 | 81.79 | 847,284 | +1.99(+2.49%) |
Feb 13, 2018 | 78.76 | 80.55 | 78.39 | 79.80 | 829,530 | +0.82(+1.04%) |
Feb 12, 2018 | 77.72 | 79.77 | 77.50 | 78.98 | 975,107 | +1.63(+2.11%) |
Feb 09, 2018 | 76.59 | 77.97 | 73.38 | 77.35 | 1,140,497 | +1.20(+1.58%) |
Feb 08, 2018 | 78.30 | 79.09 | 76.05 | 76.15 | 1,345,510 | -1.68(-2.16%) |
Feb 07, 2018 | 79.20 | 80.00 | 77.53 | 77.83 | 1,658,470 | -1.47(-1.85%) |
Feb 06, 2018 | 78.39 | 80.00 | 76.28 | 79.30 | 3,305,819 | -1.95(-2.41%) |
Feb 05, 2018 | 82.94 | 84.92 | 80.07 | 81.25 | 1,962,860 | -2.76(-3.28%) |
Feb 02, 2018 | 86.11 | 87.00 | 81.49 | 84.01 | 5,881,222 | +6.92(+8.98%) |
Feb 01, 2018 | 76.74 | 78.10 | 76.44 | 77.09 | 1,399,720 | +0.28(+0.36%) |
Jan 31, 2018 | 76.72 | 77.47 | 75.88 | 76.81 | 832,458 | +0.75(+0.99%) |
Jan 30, 2018 | 76.02 | 77.06 | 75.73 | 76.06 | 593,979 | -1.09(-1.41%) |
Jan 29, 2018 | 76.82 | 77.74 | 76.56 | 77.15 | 854,537 | +0.33(+0.43%) |
Jan 26, 2018 | 75.66 | 77.10 | 75.29 | 76.82 | 754,132 | +1.87(+2.49%) |
Jan 25, 2018 | 73.61 | 76.06 | 73.50 | 74.95 | 970,054 | +1.64(+2.24%) |
Jan 24, 2018 | 73.65 | 73.85 | 72.82 | 73.31 | 954,372 | -0.26(-0.35%) |
Jan 23, 2018 | 74.11 | 74.32 | 72.71 | 73.57 | 722,241 | -0.85(-1.14%) |
Jan 22, 2018 | 73.97 | 74.66 | 73.43 | 74.42 | 685,371 | +0.47(+0.64%) |
Jan 19, 2018 | 73.14 | 74.13 | 72.98 | 73.95 | 522,112 | +0.91(+1.25%) |
Jan 18, 2018 | 73.94 | 74.15 | 72.74 | 73.04 | 531,700 | -1.03(-1.39%) |
Jan 17, 2018 | 73.20 | 74.26 | 72.43 | 74.07 | 601,217 | +0.87(+1.19%) |
Jan 16, 2018 | 75.19 | 75.67 | 72.47 | 73.20 | 700,375 | -1.32(-1.77%) |
Jan 12, 2018 | 74.52 | 74.52 | 74.52 | 0 | +0.82(+1.11%) | |
Jan 11, 2018 | 73.00 | 74.53 | 73.00 | 73.70 | 1,022,920 | +1.01(+1.39%) |
Jan 10, 2018 | 72.84 | 72.69 | 646,453 | +1.89(+2.67%) | ||
Jan 09, 2018 | 70.74 | 71.21 | 69.95 | 70.80 | 433,282 | +0.17(+0.24%) |
Jan 08, 2018 | 70.00 | 70.93 | 69.80 | 70.63 | 524,808 | +0.35(+0.50%) |
Jan 05, 2018 | 70.70 | 70.93 | 70.15 | 70.28 | 538,077 | +0.00(+0.00%) |
Jan 04, 2018 | 70.44 | 71.33 | 69.75 | 70.28 | 1,215,881 | -1.33(-1.86%) |
Jan 03, 2018 | 70.45 | 71.70 | 70.25 | 71.61 | 642,822 | +1.40(+1.99%) |