Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.69 | 77.69 | 77.69 | 0 | -1.15(-1.46%) | |
Mar 28, 2018 | 77.92 | 80.40 | 75.42 | 78.85 | 24,133,852 | +1.38(+1.79%) |
Mar 27, 2018 | 74.47 | 79.08 | 73.89 | 77.46 | 26,881,752 | +3.17(+4.27%) |
Mar 26, 2018 | 76.25 | 76.31 | 73.37 | 74.29 | 18,287,634 | -1.04(-1.38%) |
Mar 23, 2018 | 77.23 | 77.52 | 75.04 | 75.33 | 14,581,369 | -1.61(-2.10%) |
Mar 22, 2018 | 79.25 | 79.48 | 76.77 | 76.95 | 12,351,278 | -3.05(-3.82%) |
Mar 21, 2018 | 78.73 | 80.46 | 78.27 | 80.00 | 11,301,049 | +1.38(+1.76%) |
Mar 20, 2018 | 81.27 | 81.33 | 78.50 | 78.62 | 15,425,143 | -2.48(-3.06%) |
Mar 19, 2018 | 82.19 | 82.31 | 80.69 | 81.09 | 11,481,415 | -1.38(-1.68%) |
Mar 16, 2018 | 82.65 | 83.11 | 81.70 | 82.48 | 19,863,880 | -0.29(-0.35%) |
Mar 15, 2018 | 82.48 | 83.86 | 82.23 | 82.77 | 8,227,588 | +0.52(+0.63%) |
Mar 14, 2018 | 83.34 | 84.09 | 82.05 | 82.25 | 9,898,298 | -0.92(-1.11%) |
Mar 13, 2018 | 84.67 | 84.96 | 82.65 | 83.17 | 20,596,178 | -3.86(-4.44%) |
Mar 12, 2018 | 86.57 | 88.33 | 86.22 | 87.03 | 12,180,820 | +0.92(+1.07%) |
Mar 09, 2018 | 84.26 | 86.17 | 83.63 | 86.11 | 11,131,121 | +2.42(+2.89%) |
Mar 08, 2018 | 83.57 | 84.38 | 83.05 | 83.69 | 8,543,174 | +0.06(+0.07%) |
Mar 07, 2018 | 81.73 | 83.63 | 14,396,785 | -0.75(-0.89%) | ||
Mar 06, 2018 | 84.15 | 84.55 | 83.63 | 84.38 | 10,061,289 | +1.27(+1.53%) |
Mar 05, 2018 | 81.73 | 84.44 | 81.38 | 83.11 | 15,167,994 | +1.73(+2.12%) |
Mar 02, 2018 | 80.63 | 82.07 | 80.52 | 81.38 | 12,948,260 | +0.58(+0.71%) |
Mar 01, 2018 | 81.61 | 82.19 | 80.40 | 80.81 | 15,933,427 | -0.52(-0.64%) |
Feb 28, 2018 | 84.15 | 84.24 | 81.21 | 81.33 | 15,366,236 | -2.25(-2.69%) |
Feb 27, 2018 | 84.55 | 87.49 | 83.57 | 83.57 | 16,129,253 | -0.86(-1.02%) |
Feb 26, 2018 | 82.94 | 84.58 | 80.40 | 84.44 | 25,180,268 | +0.92(+1.10%) |
Feb 23, 2018 | 83.75 | 84.52 | 83.49 | 83.52 | 9,180,354 | -0.06(-0.07%) |
Feb 22, 2018 | 83.57 | 13,728,440 | +0.74(+0.90%) | |||
Feb 21, 2018 | 84.09 | 84.20 | 82.60 | 82.83 | 17,157,104 | -1.43(-1.70%) |
Feb 20, 2018 | 85.29 | 85.52 | 83.57 | 84.26 | 10,780,863 | -1.77(-2.06%) |
Feb 16, 2018 | 86.03 | 86.03 | 86.03 | 0 | +1.14(+1.35%) | |
Feb 15, 2018 | 85.35 | 85.92 | 85.00 | 84.89 | 9,597,278 | -0.29(-0.34%) |
Feb 14, 2018 | 83.97 | 85.92 | 83.69 | 85.17 | 15,023,547 | +1.31(+1.57%) |
Feb 13, 2018 | 84.26 | 84.55 | 83.06 | 83.86 | 12,890,383 | -0.86(-1.01%) |
Feb 12, 2018 | 86.09 | 86.55 | 84.49 | 84.72 | 13,211,950 | -0.69(-0.80%) |
Feb 09, 2018 | 83.97 | 85.92 | 81.34 | 85.40 | 22,576,538 | +2.80(+3.39%) |
Feb 08, 2018 | 86.83 | 86.92 | 82.60 | 82.60 | 23,467,302 | -4.57(-5.25%) |
Feb 07, 2018 | 87.52 | 87.92 | 87.17 | 87.17 | 13,293,796 | -0.11(-0.13%) |
Feb 06, 2018 | 84.72 | 87.69 | 84.09 | 87.29 | 22,178,996 | +0.54(+0.63%) |
Feb 05, 2018 | 88.49 | 89.29 | 85.80 | 86.75 | 21,381,984 | -2.66(-2.97%) |
Feb 02, 2018 | 90.83 | 91.06 | 89.18 | 89.40 | 14,396,345 | -2.17(-2.37%) |
Feb 01, 2018 | 91.80 | 92.06 | 91.06 | 91.58 | 9,232,829 | -0.86(-0.93%) |
Jan 31, 2018 | 91.80 | 93.03 | 91.40 | 92.43 | 13,423,131 | +1.26(+1.38%) |
Jan 30, 2018 | 92.03 | 93.01 | 91.18 | 91.18 | 11,933,923 | -1.89(-2.03%) |
Jan 29, 2018 | 91.58 | 93.92 | 91.29 | 93.06 | 12,963,985 | +0.86(+0.93%) |
Jan 26, 2018 | 92.20 | 92.38 | 91.06 | 92.20 | 15,899,712 | -0.29(-0.31%) |
Jan 25, 2018 | 94.32 | 95.01 | 93.18 | 92.49 | 16,622,341 | -1.49(-1.58%) |
Jan 24, 2018 | 97.18 | 99.24 | 92.89 | 93.98 | 29,247,286 | -2.57(-2.66%) |
Jan 23, 2018 | 93.18 | 97.35 | 93.01 | 96.55 | 21,130,798 | +4.12(+4.45%) |
Jan 22, 2018 | 90.89 | 93.35 | 90.32 | 92.43 | 23,469,452 | -0.51(-0.55%) |
Jan 19, 2018 | 95.18 | 95.63 | 91.58 | 92.95 | 37,602,052 | -2.92(-3.04%) |
Jan 18, 2018 | 99.92 | 95.81 | 95.86 | 30,121,312 | -3.32(-3.34%) | |
Jan 17, 2018 | 100.89 | 101.18 | 98.66 | 99.18 | 32,782,432 | -4.92(-4.72%) |
Jan 16, 2018 | 104.72 | 105.81 | 102.67 | 104.09 | 35,966,496 | -3.14(-2.93%) |
Jan 12, 2018 | 107.24 | 107.24 | 107.24 | 0 | -1.49(-1.37%) | |
Jan 11, 2018 | 109.93 | 110.73 | 108.61 | 108.72 | 17,442,544 | +0.52(+0.48%) |
Jan 10, 2018 | 108.95 | 108.20 | 14,394,864 | +2.11(+1.99%) | ||
Jan 09, 2018 | 104.78 | 106.67 | 103.52 | 106.10 | 11,612,304 | +1.60(+1.53%) |
Jan 08, 2018 | 106.72 | 106.90 | 103.47 | 104.50 | 14,351,954 | -1.49(-1.40%) |
Jan 05, 2018 | 107.81 | 107.87 | 105.75 | 105.98 | 13,973,846 | +0.06(+0.05%) |
Jan 04, 2018 | 105.07 | 106.44 | 104.61 | 105.92 | 14,435,241 | +2.17(+2.09%) |
Jan 03, 2018 | 104.61 | 104.84 | 103.07 | 103.75 | 14,246,493 | +0.97(+0.95%) |