Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.02 | 77.02 | 77.02 | 0 | +1.29(+1.70%) | |
Mar 28, 2018 | 75.77 | 76.56 | 75.05 | 75.73 | 1,050,223 | -0.04(-0.05%) |
Mar 27, 2018 | 76.66 | 77.12 | 75.41 | 75.77 | 784,697 | -0.70(-0.92%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.94 | 76.47 | 535,870 | +1.82(+2.44%) |
Mar 23, 2018 | 77.26 | 77.54 | 74.64 | 74.65 | 341,931 | -2.56(-3.32%) |
Mar 22, 2018 | 78.98 | 79.28 | 77.17 | 77.21 | 307,386 | -2.76(-3.45%) |
Mar 21, 2018 | 79.40 | 80.96 | 79.40 | 79.97 | 272,923 | +0.41(+0.52%) |
Mar 20, 2018 | 79.32 | 79.77 | 79.00 | 79.56 | 718,687 | +0.41(+0.52%) |
Mar 19, 2018 | 81.56 | 81.56 | 78.75 | 79.15 | 729,332 | -2.65(-3.24%) |
Mar 16, 2018 | 80.84 | 82.18 | 80.84 | 81.80 | 652,169 | +1.16(+1.44%) |
Mar 15, 2018 | 80.72 | 81.65 | 80.53 | 80.64 | 241,864 | -0.02(-0.02%) |
Mar 14, 2018 | 81.84 | 81.84 | 80.21 | 80.66 | 332,771 | -0.70(-0.86%) |
Mar 13, 2018 | 81.90 | 82.38 | 81.16 | 81.36 | 582,506 | -0.25(-0.31%) |
Mar 12, 2018 | 81.70 | 81.82 | 80.69 | 81.61 | 542,071 | +0.07(+0.09%) |
Mar 09, 2018 | 79.54 | 81.62 | 79.37 | 81.54 | 328,911 | +2.45(+3.10%) |
Mar 08, 2018 | 81.57 | 81.59 | 78.74 | 79.09 | 694,371 | -2.47(-3.03%) |
Mar 07, 2018 | 82.00 | 81.56 | 594,355 | -0.26(-0.32%) | ||
Mar 06, 2018 | 80.88 | 81.94 | 80.70 | 81.82 | 649,572 | +1.25(+1.55%) |
Mar 05, 2018 | 79.40 | 80.77 | 79.07 | 80.57 | 841,179 | +0.91(+1.14%) |
Mar 02, 2018 | 78.73 | 79.76 | 77.92 | 79.66 | 448,478 | +0.32(+0.40%) |
Mar 01, 2018 | 81.65 | 81.85 | 79.06 | 79.34 | 594,165 | -2.24(-2.75%) |
Feb 28, 2018 | 82.64 | 83.51 | 81.57 | 81.58 | 660,934 | -0.78(-0.95%) |
Feb 27, 2018 | 83.05 | 83.71 | 82.11 | 82.36 | 564,027 | -0.85(-1.02%) |
Feb 26, 2018 | 82.94 | 83.58 | 82.16 | 83.21 | 414,038 | +0.37(+0.45%) |
Feb 23, 2018 | 81.41 | 82.92 | 81.11 | 82.84 | 280,516 | +1.59(+1.96%) |
Feb 22, 2018 | 81.09 | 81.25 | 609,455 | -0.14(-0.17%) | ||
Feb 21, 2018 | 82.20 | 82.75 | 81.39 | 81.39 | 363,593 | -0.56(-0.68%) |
Feb 20, 2018 | 81.30 | 82.95 | 79.90 | 81.95 | 614,167 | +0.14(+0.17%) |
Feb 16, 2018 | 81.81 | 81.81 | 81.81 | 0 | +0.34(+0.42%) | |
Feb 15, 2018 | 80.58 | 81.51 | 79.59 | 81.47 | 308,269 | +1.28(+1.60%) |
Feb 14, 2018 | 78.05 | 80.43 | 77.94 | 80.19 | 510,428 | +1.78(+2.27%) |
Feb 13, 2018 | 78.08 | 78.59 | 76.96 | 78.41 | 326,114 | +0.47(+0.60%) |
Feb 12, 2018 | 77.51 | 78.96 | 76.70 | 77.94 | 524,921 | +1.85(+2.43%) |
Feb 09, 2018 | 77.09 | 77.21 | 73.93 | 76.09 | 635,519 | -0.23(-0.30%) |
Feb 08, 2018 | 79.76 | 79.76 | 76.24 | 76.32 | 938,671 | -3.30(-4.14%) |
Feb 07, 2018 | 78.82 | 81.48 | 77.69 | 79.62 | 703,801 | +0.91(+1.16%) |
Feb 06, 2018 | 79.62 | 79.86 | 74.23 | 78.71 | 1,305,761 | -1.55(-1.93%) |
Feb 05, 2018 | 80.48 | 81.00 | 79.40 | 80.26 | 561,918 | -0.74(-0.91%) |
Feb 02, 2018 | 81.41 | 82.13 | 80.79 | 81.00 | 624,382 | -1.04(-1.27%) |
Feb 01, 2018 | 81.13 | 82.37 | 80.84 | 82.04 | 377,945 | +0.70(+0.86%) |
Jan 31, 2018 | 82.88 | 83.19 | 81.27 | 81.34 | 400,489 | -1.08(-1.31%) |
Jan 30, 2018 | 82.56 | 82.78 | 81.97 | 82.42 | 424,186 | -0.94(-1.13%) |
Jan 29, 2018 | 83.88 | 84.53 | 83.23 | 83.36 | 333,902 | -0.66(-0.79%) |
Jan 26, 2018 | 83.83 | 84.24 | 82.53 | 84.02 | 444,087 | +0.61(+0.73%) |
Jan 25, 2018 | 85.27 | 85.27 | 83.21 | 83.41 | 417,412 | -1.05(-1.24%) |
Jan 24, 2018 | 86.17 | 86.48 | 84.43 | 84.46 | 408,760 | -1.41(-1.64%) |
Jan 23, 2018 | 86.42 | 86.66 | 85.71 | 85.87 | 276,575 | -0.55(-0.64%) |
Jan 22, 2018 | 86.65 | 86.70 | 85.57 | 86.42 | 289,819 | -0.52(-0.60%) |
Jan 19, 2018 | 85.00 | 87.26 | 84.92 | 86.94 | 463,837 | +2.81(+3.34%) |
Jan 18, 2018 | 83.83 | 84.74 | 83.38 | 84.13 | 304,008 | +0.30(+0.36%) |
Jan 17, 2018 | 83.69 | 84.34 | 83.33 | 83.83 | 460,337 | +0.51(+0.61%) |
Jan 16, 2018 | 84.24 | 84.52 | 83.22 | 83.32 | 284,792 | -0.35(-0.42%) |
Jan 12, 2018 | 83.67 | 83.67 | 83.67 | 0 | +0.38(+0.46%) | |
Jan 11, 2018 | 82.59 | 83.72 | 82.59 | 83.29 | 842,436 | +0.94(+1.14%) |
Jan 10, 2018 | 83.76 | 83.76 | 82.08 | 82.35 | 922,563 | -1.64(-1.95%) |
Jan 09, 2018 | 84.31 | 84.60 | 83.91 | 83.99 | 238,281 | +0.06(+0.07%) |
Jan 08, 2018 | 83.64 | 84.32 | 83.24 | 83.93 | 266,433 | +0.30(+0.36%) |
Jan 05, 2018 | 83.13 | 83.93 | 83.11 | 83.63 | 241,450 | +0.88(+1.06%) |
Jan 04, 2018 | 82.13 | 83.58 | 82.11 | 82.75 | 284,841 | +0.99(+1.21%) |
Jan 03, 2018 | 81.48 | 81.90 | 80.98 | 81.76 | 312,800 | +0.54(+0.66%) |