Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 89.12 | 89.12 | 89.12 | 0 | +3.16(+3.68%) | |
Mar 28, 2018 | 84.25 | 87.98 | 83.06 | 85.96 | 10,705,553 | +7.25(+9.21%) |
Mar 27, 2018 | 80.53 | 80.71 | 77.97 | 78.71 | 3,996,873 | -1.63(-2.03%) |
Mar 26, 2018 | 80.19 | 80.52 | 78.32 | 80.34 | 2,603,395 | +0.83(+1.04%) |
Mar 23, 2018 | 81.10 | 82.21 | 79.26 | 79.51 | 2,183,242 | -1.59(-1.96%) |
Mar 22, 2018 | 80.00 | 81.29 | 80.00 | 81.10 | 1,706,439 | +0.40(+0.50%) |
Mar 21, 2018 | 81.48 | 81.87 | 80.31 | 80.70 | 1,685,998 | -0.78(-0.96%) |
Mar 20, 2018 | 80.25 | 81.59 | 80.02 | 81.48 | 1,137,169 | +1.20(+1.49%) |
Mar 19, 2018 | 81.03 | 81.03 | 79.78 | 80.28 | 1,144,090 | -0.48(-0.59%) |
Mar 16, 2018 | 79.47 | 81.46 | 79.47 | 80.76 | 1,233,412 | +1.15(+1.44%) |
Mar 15, 2018 | 80.73 | 81.63 | 79.40 | 79.61 | 985,266 | -1.14(-1.41%) |
Mar 14, 2018 | 79.95 | 80.95 | 78.66 | 80.75 | 2,110,510 | +0.95(+1.19%) |
Mar 13, 2018 | 80.97 | 81.55 | 79.78 | 79.80 | 1,632,882 | -0.53(-0.66%) |
Mar 12, 2018 | 81.17 | 81.64 | 79.61 | 80.33 | 1,528,242 | -0.67(-0.83%) |
Mar 09, 2018 | 81.18 | 82.01 | 80.09 | 81.00 | 1,589,703 | +0.25(+0.31%) |
Mar 08, 2018 | 81.75 | 81.99 | 80.29 | 80.75 | 1,036,918 | -0.57(-0.70%) |
Mar 07, 2018 | 80.64 | 81.32 | 1,724,552 | -2.37(-2.83%) | ||
Mar 06, 2018 | 81.18 | 83.98 | 80.87 | 83.69 | 2,861,789 | +2.56(+3.16%) |
Mar 05, 2018 | 81.64 | 82.24 | 80.76 | 81.13 | 1,218,417 | -0.94(-1.15%) |
Mar 02, 2018 | 79.78 | 82.29 | 79.36 | 82.07 | 887,545 | +1.03(+1.27%) |
Mar 01, 2018 | 81.01 | 81.92 | 79.85 | 81.04 | 1,376,924 | -0.06(-0.07%) |
Feb 28, 2018 | 81.01 | 82.44 | 80.95 | 81.10 | 1,945,571 | +0.64(+0.80%) |
Feb 27, 2018 | 82.65 | 83.53 | 80.39 | 80.46 | 1,409,406 | -1.87(-2.27%) |
Feb 26, 2018 | 82.43 | 83.00 | 81.22 | 82.33 | 827,106 | +0.47(+0.57%) |
Feb 23, 2018 | 81.30 | 82.00 | 79.90 | 81.86 | 1,285,641 | +1.03(+1.27%) |
Feb 22, 2018 | 81.25 | 82.21 | 80.71 | 80.83 | 1,689,669 | -0.33(-0.41%) |
Feb 21, 2018 | 80.58 | 82.56 | 80.44 | 81.16 | 1,296,326 | +0.58(+0.72%) |
Feb 20, 2018 | 80.87 | 81.40 | 80.17 | 80.58 | 1,365,319 | -0.82(-1.01%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | +0.48(+0.59%) | |
Feb 15, 2018 | 81.26 | 81.54 | 78.43 | 80.92 | 2,867,832 | -0.30(-0.37%) |
Feb 14, 2018 | 76.63 | 81.83 | 76.60 | 81.22 | 3,190,296 | +3.95(+5.11%) |
Feb 13, 2018 | 76.86 | 77.72 | 76.73 | 77.27 | 3,418,634 | +0.47(+0.61%) |
Feb 12, 2018 | 77.61 | 78.44 | 76.79 | 76.80 | 2,511,679 | -0.35(-0.45%) |
Feb 09, 2018 | 77.51 | 79.00 | 75.43 | 77.15 | 2,674,196 | +0.48(+0.63%) |
Feb 08, 2018 | 83.27 | 76.63 | 76.67 | 2,618,557 | -4.32(-5.33%) | |
Feb 07, 2018 | 78.77 | 82.36 | 78.65 | 80.99 | 3,057,975 | +2.37(+3.01%) |
Feb 06, 2018 | 78.88 | 74.90 | 78.62 | 4,084,322 | +0.71(+0.91%) | |
Feb 05, 2018 | 77.99 | 79.88 | 77.62 | 77.91 | 2,079,440 | -0.71(-0.90%) |
Feb 02, 2018 | 78.79 | 79.78 | 78.17 | 78.62 | 1,593,823 | -0.19(-0.24%) |
Feb 01, 2018 | 77.23 | 79.25 | 77.01 | 78.81 | 1,492,402 | +0.60(+0.77%) |
Jan 31, 2018 | 79.47 | 80.05 | 77.98 | 78.21 | 1,058,380 | -1.27(-1.60%) |
Jan 30, 2018 | 79.65 | 79.78 | 78.93 | 79.48 | 643,142 | -0.48(-0.60%) |
Jan 29, 2018 | 78.81 | 80.64 | 78.64 | 79.96 | 1,079,203 | +0.88(+1.11%) |
Jan 26, 2018 | 78.62 | 79.40 | 78.23 | 79.08 | 773,174 | +0.46(+0.59%) |
Jan 25, 2018 | 79.08 | 79.39 | 78.04 | 78.62 | 935,176 | -0.58(-0.73%) |
Jan 24, 2018 | 79.89 | 79.96 | 78.22 | 79.20 | 853,674 | -0.50(-0.63%) |
Jan 23, 2018 | 78.88 | 79.92 | 78.53 | 79.70 | 822,529 | +0.74(+0.94%) |
Jan 22, 2018 | 79.41 | 79.64 | 78.60 | 78.96 | 1,211,661 | -0.38(-0.48%) |
Jan 19, 2018 | 77.73 | 79.70 | 77.67 | 79.34 | 1,369,844 | +1.77(+2.28%) |
Jan 18, 2018 | 78.07 | 78.76 | 77.32 | 77.57 | 1,130,858 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 78.39 | 76.81 | 77.92 | 1,254,617 | +1.22(+1.59%) |
Jan 16, 2018 | 78.95 | 78.98 | 76.45 | 76.70 | 1,525,851 | -2.14(-2.71%) |
Jan 12, 2018 | 78.84 | 78.84 | 78.84 | 0 | -0.15(-0.19%) | |
Jan 11, 2018 | 79.29 | 79.33 | 78.39 | 78.99 | 913,010 | +0.13(+0.16%) |
Jan 10, 2018 | 79.18 | 79.44 | 78.58 | 78.86 | 1,141,518 | -0.65(-0.82%) |
Jan 09, 2018 | 79.00 | 79.76 | 78.74 | 79.51 | 1,482,084 | +0.47(+0.59%) |
Jan 08, 2018 | 81.50 | 81.92 | 77.44 | 79.04 | 3,042,882 | -0.39(-0.49%) |
Jan 05, 2018 | 80.00 | 80.46 | 79.18 | 79.43 | 1,593,080 | -0.42(-0.53%) |
Jan 04, 2018 | 78.61 | 80.01 | 78.30 | 79.85 | 1,669,563 | +1.26(+1.60%) |
Jan 03, 2018 | 79.82 | 80.24 | 78.25 | 78.59 | 1,745,406 | -1.10(-1.38%) |