Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 84.08 | 85.40 | 83.19 | 83.68 | 56,075,244 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,417,744 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.78 | 60,235,880 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.51 | 81.61 | 47,078,560 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.88 | 83.93 | 84.05 | 41,235,404 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,966 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.05 | 87.18 | 24,650,956 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,916 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,433,204 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.53 | 86.90 | 88.16 | 29,495,522 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,324,140 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.02 | 87.96 | 88.37 | 37,800,724 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.58 | 27,852,444 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,459,824 | +1.98(+2.23%) |
Mar 08, 2018 | 88.24 | 89.02 | 87.77 | 88.39 | 27,352,210 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,266,488 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.35 | 23,427,224 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.24 | 86.36 | 87.65 | 25,529,308 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,072,484 | +0.19(+0.22%) |
Mar 01, 2018 | 87.98 | 88.48 | 85.97 | 86.91 | 39,665,276 | -0.86(-0.98%) |
Feb 28, 2018 | 88.78 | 89.59 | 87.64 | 87.78 | 32,242,916 | -0.40(-0.46%) |
Feb 27, 2018 | 89.62 | 89.71 | 88.18 | 88.18 | 27,630,800 | -1.14(-1.28%) |
Feb 26, 2018 | 88.37 | 89.35 | 88.22 | 89.32 | 32,233,818 | +1.27(+1.45%) |
Feb 23, 2018 | 87.62 | 88.06 | 86.46 | 88.05 | 28,127,336 | +2.18(+2.54%) |
Feb 22, 2018 | 85.52 | 85.87 | 25,241,550 | +0.22(+0.26%) | ||
Feb 21, 2018 | 87.04 | 87.39 | 85.64 | 85.64 | 28,518,496 | -1.15(-1.33%) |
Feb 20, 2018 | 87.11 | 85.25 | 86.79 | 32,992,226 | +0.67(+0.78%) | |
Feb 16, 2018 | 86.12 | 86.12 | 86.12 | 0 | -0.62(-0.71%) | |
Feb 15, 2018 | 85.38 | 86.79 | 85.01 | 86.74 | 29,723,036 | +1.73(+2.04%) |
Feb 14, 2018 | 82.85 | 85.17 | 82.76 | 85.00 | 37,340,644 | +1.31(+1.57%) |
Feb 13, 2018 | 83.85 | 83.69 | 28,265,788 | +0.65(+0.79%) | ||
Feb 12, 2018 | 82.67 | 83.65 | 81.92 | 83.04 | 38,329,744 | +0.89(+1.08%) |
Feb 09, 2018 | 80.41 | 82.86 | 78.12 | 82.16 | 68,154,280 | +2.95(+3.73%) |
Feb 08, 2018 | 83.58 | 83.74 | 78.99 | 79.20 | 59,354,624 | -4.29(-5.13%) |
Feb 07, 2018 | 84.31 | 85.49 | 83.11 | 83.49 | 44,103,704 | -1.60(-1.88%) |
Feb 06, 2018 | 80.96 | 85.23 | 79.89 | 85.09 | 72,967,264 | +3.10(+3.78%) |
Feb 05, 2018 | 84.37 | 86.87 | 82.06 | 81.99 | 54,338,024 | -3.52(-4.12%) |
Feb 02, 2018 | 87.24 | 87.40 | 85.25 | 85.51 | 51,377,012 | -2.31(-2.63%) |
Feb 01, 2018 | 88.32 | 89.51 | 87.19 | 87.82 | 50,384,940 | -0.70(-0.79%) |
Jan 31, 2018 | 87.35 | 88.88 | 87.12 | 88.52 | 51,900,956 | +2.11(+2.45%) |
Jan 30, 2018 | 86.93 | 87.26 | 86.55 | 86.41 | 41,404,164 | -1.10(-1.26%) |
Jan 29, 2018 | 88.64 | 88.93 | 87.32 | 87.50 | 33,851,052 | -0.13(-0.15%) |
Jan 26, 2018 | 86.76 | 87.64 | 86.26 | 87.64 | 31,310,826 | +1.61(+1.87%) |
Jan 25, 2018 | 86.15 | 86.87 | 85.65 | 86.02 | 28,313,892 | +0.48(+0.56%) |
Jan 24, 2018 | 86.23 | 87.05 | 85.32 | 85.55 | 35,153,704 | -0.07(-0.09%) |
Jan 23, 2018 | 85.62 | 86.00 | 85.29 | 85.62 | 25,087,590 | +0.27(+0.32%) |
Jan 22, 2018 | 83.85 | 85.36 | 83.62 | 85.35 | 25,314,090 | +1.50(+1.79%) |
Jan 19, 2018 | 83.98 | 84.42 | 83.54 | 83.85 | 39,578,380 | -0.09(-0.11%) |
Jan 18, 2018 | 83.67 | 84.48 | 83.62 | 83.95 | 25,920,502 | -0.04(-0.04%) |
Jan 17, 2018 | 83.00 | 84.11 | 82.70 | 83.98 | 27,496,080 | +1.67(+2.03%) |
Jan 16, 2018 | 83.95 | 84.59 | 82.03 | 82.32 | 39,274,124 | -1.16(-1.40%) |
Jan 12, 2018 | 83.48 | 83.48 | 83.48 | 0 | +1.42(+1.73%) | |
Jan 11, 2018 | 82.11 | 82.11 | 81.28 | 82.06 | 19,105,234 | +0.24(+0.30%) |
Jan 10, 2018 | 81.44 | 81.82 | 20,006,592 | -0.37(-0.45%) | ||
Jan 09, 2018 | 82.59 | 82.67 | 81.86 | 82.19 | 20,901,554 | -0.06(-0.07%) |
Jan 08, 2018 | 82.18 | 82.53 | 81.62 | 82.25 | 23,732,068 | +0.08(+0.10%) |
Jan 05, 2018 | 81.67 | 82.37 | 81.62 | 82.17 | 25,123,122 | +1.01(+1.24%) |
Jan 04, 2018 | 80.68 | 81.67 | 80.66 | 81.16 | 23,511,982 | +0.71(+0.88%) |
Jan 03, 2018 | 80.18 | 80.60 | 80.10 | 80.45 | 27,968,204 | +0.37(+0.47%) |