Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.39 | 79.39 | 79.39 | 0 | +1.26(+1.61%) | |
Mar 28, 2018 | 79.27 | 79.27 | 77.95 | 78.13 | 73,501 | -0.65(-0.83%) |
Mar 27, 2018 | 80.13 | 80.13 | 77.97 | 78.79 | 77,957 | -0.92(-1.15%) |
Mar 26, 2018 | 77.97 | 80.32 | 77.52 | 79.70 | 90,192 | +2.55(+3.30%) |
Mar 23, 2018 | 81.27 | 81.44 | 77.01 | 77.15 | 114,193 | -3.95(-4.87%) |
Mar 22, 2018 | 80.26 | 81.91 | 77.83 | 81.11 | 88,737 | +0.41(+0.50%) |
Mar 21, 2018 | 77.38 | 80.88 | 76.86 | 80.70 | 117,120 | +3.40(+4.40%) |
Mar 20, 2018 | 78.88 | 79.28 | 76.80 | 77.30 | 85,472 | -1.19(-1.51%) |
Mar 19, 2018 | 78.80 | 78.82 | 77.55 | 78.48 | 59,874 | -0.33(-0.41%) |
Mar 16, 2018 | 78.59 | 79.46 | 77.86 | 78.81 | 231,677 | +0.69(+0.89%) |
Mar 15, 2018 | 79.69 | 80.15 | 77.97 | 78.12 | 99,564 | -1.27(-1.60%) |
Mar 14, 2018 | 80.52 | 81.31 | 79.11 | 79.39 | 149,317 | -0.69(-0.86%) |
Mar 13, 2018 | 80.08 | 80.42 | 79.42 | 80.07 | 93,855 | +0.13(+0.16%) |
Mar 12, 2018 | 79.68 | 80.29 | 79.02 | 79.94 | 91,002 | +0.52(+0.65%) |
Mar 09, 2018 | 79.73 | 80.45 | 78.94 | 79.42 | 103,264 | -0.10(-0.12%) |
Mar 08, 2018 | 78.55 | 79.56 | 78.09 | 79.52 | 114,898 | +1.04(+1.32%) |
Mar 07, 2018 | 78.48 | 61,330 | -0.17(-0.21%) | |||
Mar 06, 2018 | 78.52 | 79.12 | 78.06 | 78.65 | 61,385 | +1.11(+1.43%) |
Mar 05, 2018 | 75.85 | 77.81 | 75.70 | 77.54 | 85,933 | +1.07(+1.40%) |
Mar 02, 2018 | 77.33 | 77.33 | 75.42 | 76.48 | 116,276 | -1.54(-1.97%) |
Mar 01, 2018 | 76.93 | 78.55 | 75.70 | 78.01 | 134,773 | +1.08(+1.41%) |
Feb 28, 2018 | 75.84 | 77.45 | 75.21 | 76.93 | 141,555 | +1.74(+2.31%) |
Feb 27, 2018 | 78.43 | 78.43 | 74.94 | 75.19 | 189,248 | -3.25(-4.14%) |
Feb 26, 2018 | 80.20 | 80.45 | 77.76 | 78.44 | 173,023 | -1.25(-1.57%) |
Feb 23, 2018 | 82.67 | 82.67 | 79.06 | 79.70 | 103,307 | -2.29(-2.80%) |
Feb 22, 2018 | 82.17 | 81.99 | 72,822 | +1.60(+1.99%) | ||
Feb 21, 2018 | 81.42 | 83.11 | 80.17 | 80.39 | 129,066 | -0.18(-0.23%) |
Feb 20, 2018 | 80.74 | 80.74 | 79.03 | 80.57 | 60,259 | +1.30(+1.64%) |
Feb 16, 2018 | 79.27 | 79.27 | 79.27 | 0 | -1.56(-1.93%) | |
Feb 15, 2018 | 79.90 | 81.39 | 79.36 | 80.84 | 80,335 | +1.77(+2.24%) |
Feb 14, 2018 | 78.17 | 79.62 | 77.72 | 79.07 | 86,171 | +1.09(+1.40%) |
Feb 13, 2018 | 78.95 | 78.95 | 77.66 | 77.97 | 57,088 | -0.47(-0.60%) |
Feb 12, 2018 | 78.64 | 79.13 | 76.50 | 78.44 | 62,624 | +1.39(+1.81%) |
Feb 09, 2018 | 78.11 | 78.48 | 74.75 | 77.05 | 123,252 | -0.42(-0.55%) |
Feb 08, 2018 | 83.20 | 76.81 | 77.47 | 117,050 | -2.90(-3.61%) | |
Feb 07, 2018 | 80.23 | 81.97 | 80.14 | 80.37 | 116,516 | +0.16(+0.20%) |
Feb 06, 2018 | 80.48 | 76.32 | 80.21 | 137,364 | +0.55(+0.69%) | |
Feb 05, 2018 | 81.75 | 82.12 | 78.73 | 79.66 | 41,524 | -2.35(-2.87%) |
Feb 02, 2018 | 84.57 | 85.39 | 81.74 | 82.01 | 100,746 | -2.79(-3.29%) |
Feb 01, 2018 | 83.40 | 84.81 | 83.40 | 84.80 | 82,096 | +1.26(+1.51%) |
Jan 31, 2018 | 84.07 | 84.07 | 82.34 | 83.54 | 84,965 | +0.22(+0.26%) |
Jan 30, 2018 | 84.87 | 84.87 | 82.94 | 83.33 | 47,476 | -1.71(-2.01%) |
Jan 29, 2018 | 85.66 | 85.80 | 84.47 | 85.04 | 38,344 | -0.57(-0.67%) |
Jan 26, 2018 | 86.47 | 86.94 | 84.70 | 85.62 | 73,160 | -0.48(-0.56%) |
Jan 25, 2018 | 86.51 | 88.23 | 85.91 | 86.09 | 100,276 | -0.67(-0.77%) |
Jan 24, 2018 | 86.19 | 87.23 | 85.54 | 86.76 | 94,982 | +0.88(+1.03%) |
Jan 23, 2018 | 84.88 | 86.21 | 84.17 | 85.88 | 86,178 | +1.11(+1.31%) |
Jan 22, 2018 | 86.64 | 86.64 | 83.39 | 84.77 | 101,220 | -1.60(-1.85%) |
Jan 19, 2018 | 86.36 | 87.07 | 86.09 | 86.37 | 68,585 | +0.35(+0.41%) |
Jan 18, 2018 | 85.41 | 86.33 | 85.34 | 86.02 | 54,857 | +0.55(+0.64%) |
Jan 17, 2018 | 83.54 | 85.97 | 83.49 | 85.47 | 91,154 | +2.46(+2.97%) |
Jan 16, 2018 | 82.42 | 83.29 | 81.86 | 83.01 | 83,425 | +1.64(+2.02%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +0.36(+0.44%) | |
Jan 11, 2018 | 82.24 | 82.24 | 80.29 | 81.01 | 72,278 | -0.77(-0.95%) |
Jan 10, 2018 | 84.25 | 81.76 | 81.78 | 99,825 | -2.72(-3.22%) | |
Jan 09, 2018 | 85.78 | 85.78 | 84.11 | 84.50 | 78,732 | -1.00(-1.17%) |
Jan 08, 2018 | 86.10 | 86.10 | 84.98 | 85.50 | 70,185 | -0.26(-0.31%) |
Jan 05, 2018 | 85.31 | 85.77 | 84.53 | 85.77 | 88,733 | +1.03(+1.21%) |
Jan 04, 2018 | 84.78 | 85.58 | 84.00 | 84.74 | 88,989 | +0.32(+0.38%) |
Jan 03, 2018 | 83.36 | 84.50 | 83.11 | 84.42 | 92,507 | +1.10(+1.32%) |