Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | +1.36(+1.66%) | |
Mar 28, 2018 | 81.35 | 82.10 | 81.11 | 81.60 | 210,078 | +0.26(+0.32%) |
Mar 27, 2018 | 81.75 | 82.32 | 80.92 | 81.35 | 274,229 | -0.12(-0.15%) |
Mar 26, 2018 | 80.96 | 81.78 | 80.41 | 81.47 | 302,387 | +1.33(+1.66%) |
Mar 23, 2018 | 81.22 | 81.79 | 80.06 | 80.14 | 233,760 | -1.10(-1.35%) |
Mar 22, 2018 | 82.40 | 83.04 | 81.21 | 81.24 | 282,504 | -1.51(-1.82%) |
Mar 21, 2018 | 82.85 | 83.43 | 82.56 | 82.74 | 288,450 | -0.18(-0.21%) |
Mar 20, 2018 | 83.14 | 83.57 | 82.81 | 82.92 | 268,230 | -0.17(-0.20%) |
Mar 19, 2018 | 83.17 | 83.45 | 82.61 | 83.08 | 168,025 | -0.18(-0.21%) |
Mar 16, 2018 | 83.44 | 84.16 | 82.89 | 83.26 | 459,985 | -0.12(-0.14%) |
Mar 15, 2018 | 83.25 | 83.64 | 82.93 | 83.38 | 259,475 | +0.19(+0.23%) |
Mar 14, 2018 | 84.01 | 84.01 | 82.59 | 83.18 | 289,307 | -0.40(-0.48%) |
Mar 13, 2018 | 84.29 | 85.06 | 83.37 | 83.58 | 278,837 | -0.26(-0.31%) |
Mar 12, 2018 | 83.77 | 84.03 | 83.49 | 83.84 | 196,044 | -0.08(-0.10%) |
Mar 09, 2018 | 83.06 | 84.00 | 82.71 | 83.92 | 306,651 | +0.85(+1.02%) |
Mar 08, 2018 | 83.49 | 83.89 | 82.61 | 83.07 | 398,452 | -0.18(-0.21%) |
Mar 07, 2018 | 84.17 | 83.25 | 343,782 | -0.58(-0.69%) | ||
Mar 06, 2018 | 83.46 | 84.09 | 82.45 | 83.83 | 320,308 | +0.34(+0.41%) |
Mar 05, 2018 | 82.48 | 83.77 | 82.48 | 83.49 | 250,364 | +0.66(+0.80%) |
Mar 02, 2018 | 81.96 | 83.02 | 81.55 | 82.82 | 293,261 | +0.63(+0.76%) |
Mar 01, 2018 | 82.42 | 83.57 | 81.56 | 82.20 | 262,054 | -0.39(-0.47%) |
Feb 28, 2018 | 82.87 | 83.50 | 82.39 | 82.58 | 332,336 | -0.07(-0.09%) |
Feb 27, 2018 | 83.79 | 83.79 | 82.60 | 82.66 | 310,257 | -1.18(-1.41%) |
Feb 26, 2018 | 84.30 | 84.49 | 83.48 | 83.84 | 271,063 | -0.19(-0.23%) |
Feb 23, 2018 | 83.80 | 84.11 | 83.05 | 84.03 | 270,610 | +0.35(+0.42%) |
Feb 22, 2018 | 83.41 | 83.68 | 276,384 | +0.42(+0.50%) | ||
Feb 21, 2018 | 84.36 | 85.23 | 83.22 | 83.27 | 306,854 | -0.83(-0.99%) |
Feb 20, 2018 | 84.26 | 85.14 | 83.78 | 84.10 | 402,768 | -0.71(-0.84%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +0.61(+0.72%) | |
Feb 15, 2018 | 83.29 | 84.94 | 83.29 | 84.20 | 360,957 | +0.47(+0.56%) |
Feb 14, 2018 | 82.73 | 83.92 | 81.96 | 83.73 | 554,482 | +0.87(+1.05%) |
Feb 13, 2018 | 80.12 | 85.26 | 79.70 | 82.86 | 1,193,216 | +6.58(+8.62%) |
Feb 12, 2018 | 76.25 | 77.07 | 75.35 | 76.29 | 328,585 | +0.41(+0.54%) |
Feb 09, 2018 | 75.81 | 76.28 | 73.86 | 75.88 | 397,601 | +0.72(+0.96%) |
Feb 08, 2018 | 77.45 | 78.34 | 75.14 | 75.16 | 378,049 | -2.28(-2.95%) |
Feb 07, 2018 | 77.40 | 77.64 | 77.33 | 77.44 | 329,948 | +0.06(+0.07%) |
Feb 06, 2018 | 76.08 | 77.48 | 75.19 | 77.38 | 381,919 | -0.40(-0.51%) |
Feb 05, 2018 | 78.59 | 79.43 | 77.01 | 77.78 | 337,424 | -1.46(-1.84%) |
Feb 02, 2018 | 79.91 | 80.27 | 79.22 | 79.24 | 235,819 | -0.96(-1.20%) |
Feb 01, 2018 | 80.57 | 80.93 | 79.25 | 80.20 | 239,106 | -0.54(-0.66%) |
Jan 31, 2018 | 81.36 | 81.36 | 80.13 | 80.74 | 562,102 | -0.25(-0.31%) |
Jan 30, 2018 | 80.76 | 81.21 | 80.39 | 80.99 | 373,548 | +0.26(+0.32%) |
Jan 29, 2018 | 81.65 | 82.11 | 80.55 | 80.73 | 276,608 | -1.30(-1.58%) |
Jan 26, 2018 | 82.34 | 82.34 | 81.40 | 82.02 | 224,254 | -0.27(-0.32%) |
Jan 25, 2018 | 81.34 | 82.29 | 81.09 | 82.29 | 368,460 | +1.13(+1.39%) |
Jan 24, 2018 | 80.80 | 81.53 | 79.46 | 81.16 | 277,135 | +0.55(+0.68%) |
Jan 23, 2018 | 80.46 | 80.75 | 79.97 | 80.61 | 172,657 | +0.13(+0.16%) |
Jan 22, 2018 | 81.54 | 81.54 | 79.69 | 80.48 | 401,961 | -1.06(-1.30%) |
Jan 19, 2018 | 80.33 | 81.62 | 80.33 | 81.54 | 192,883 | +1.26(+1.57%) |
Jan 18, 2018 | 79.92 | 80.35 | 79.46 | 80.28 | 240,006 | +0.37(+0.46%) |
Jan 17, 2018 | 79.84 | 80.31 | 79.60 | 79.91 | 272,190 | +0.55(+0.70%) |
Jan 16, 2018 | 79.47 | 80.24 | 79.14 | 79.36 | 276,173 | -0.29(-0.37%) |
Jan 12, 2018 | 79.65 | 79.65 | 79.65 | 0 | +0.29(+0.36%) | |
Jan 11, 2018 | 78.62 | 79.59 | 78.62 | 79.37 | 338,601 | +0.53(+0.68%) |
Jan 10, 2018 | 79.23 | 79.23 | 78.36 | 78.83 | 175,488 | -0.66(-0.83%) |
Jan 09, 2018 | 80.31 | 80.75 | 79.46 | 79.49 | 306,488 | -0.75(-0.93%) |
Jan 08, 2018 | 79.93 | 80.53 | 79.66 | 80.24 | 370,828 | +0.27(+0.33%) |
Jan 05, 2018 | 79.40 | 80.47 | 79.31 | 79.97 | 227,396 | +0.83(+1.05%) |
Jan 04, 2018 | 80.25 | 80.91 | 79.06 | 79.14 | 394,335 | -1.09(-1.35%) |
Jan 03, 2018 | 80.29 | 80.62 | 79.89 | 80.23 | 193,294 | +0.17(+0.21%) |