Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.12 | 81.12 | 81.12 | 0 | +1.48(+1.85%) | |
Mar 28, 2018 | 80.62 | 80.75 | 79.32 | 79.64 | 0 | -1.60(-1.97%) |
Mar 27, 2018 | 81.61 | 81.94 | 80.73 | 81.25 | 0 | -1.25(-1.52%) |
Mar 26, 2018 | 81.99 | 82.77 | 81.74 | 82.50 | 0 | +1.00(+1.22%) |
Mar 23, 2018 | 80.44 | 82.30 | 80.44 | 81.50 | 0 | +2.11(+2.66%) |
Mar 22, 2018 | 80.10 | 80.62 | 79.28 | 79.39 | 0 | -1.20(-1.49%) |
Mar 21, 2018 | 78.80 | 81.00 | 78.80 | 80.59 | 0 | +2.47(+3.16%) |
Mar 20, 2018 | 78.36 | 78.57 | 77.59 | 78.13 | 0 | -0.53(-0.68%) |
Mar 19, 2018 | 78.65 | 79.08 | 77.79 | 78.66 | 0 | -0.04(-0.06%) |
Mar 16, 2018 | 78.77 | 79.27 | 78.12 | 78.70 | 0 | -0.11(-0.14%) |
Mar 15, 2018 | 79.45 | 79.59 | 78.67 | 78.81 | 0 | -0.98(-1.23%) |
Mar 14, 2018 | 79.93 | 80.21 | 79.61 | 79.79 | 0 | +0.09(+0.11%) |
Mar 13, 2018 | 80.00 | 80.49 | 79.42 | 79.70 | 0 | +0.03(+0.04%) |
Mar 12, 2018 | 78.62 | 79.83 | 78.29 | 79.67 | 0 | +0.77(+0.98%) |
Mar 09, 2018 | 78.86 | 79.55 | 78.60 | 78.90 | 0 | -0.07(-0.09%) |
Mar 08, 2018 | 78.75 | 79.12 | 77.86 | 78.97 | 0 | +0.18(+0.23%) |
Mar 07, 2018 | 78.60 | 78.79 | 0 | -2.01(-2.48%) | ||
Mar 06, 2018 | 79.86 | 81.60 | 79.85 | 80.80 | 0 | +1.70(+2.15%) |
Mar 05, 2018 | 78.46 | 79.41 | 78.14 | 79.10 | 0 | +0.35(+0.44%) |
Mar 02, 2018 | 79.36 | 79.80 | 78.65 | 78.75 | 0 | -0.18(-0.23%) |
Mar 01, 2018 | 77.73 | 79.12 | 76.80 | 78.93 | 0 | +0.66(+0.85%) |
Feb 28, 2018 | 78.93 | 79.37 | 78.27 | 78.27 | 0 | -0.70(-0.89%) |
Feb 27, 2018 | 80.55 | 80.61 | 78.52 | 78.97 | 0 | -2.29(-2.82%) |
Feb 26, 2018 | 81.17 | 81.54 | 80.78 | 81.27 | 0 | +0.74(+0.92%) |
Feb 23, 2018 | 79.86 | 80.73 | 79.52 | 80.53 | 0 | +0.51(+0.64%) |
Feb 22, 2018 | 79.97 | 80.02 | 0 | -0.49(-0.61%) | ||
Feb 21, 2018 | 81.38 | 82.86 | 80.46 | 80.51 | 0 | -0.32(-0.39%) |
Feb 20, 2018 | 82.23 | 82.57 | 80.76 | 80.83 | 0 | -2.41(-2.89%) |
Feb 16, 2018 | 83.23 | 83.23 | 83.23 | 0 | -2.25(-2.63%) | |
Feb 15, 2018 | 85.94 | 84.27 | 85.48 | 0 | -0.02(-0.02%) | |
Feb 14, 2018 | 80.99 | 86.01 | 80.59 | 85.50 | 0 | +4.45(+5.49%) |
Feb 13, 2018 | 80.49 | 81.06 | 0 | -0.02(-0.03%) | ||
Feb 12, 2018 | 78.83 | 81.64 | 78.81 | 81.08 | 0 | +2.73(+3.49%) |
Feb 09, 2018 | 79.79 | 79.84 | 76.39 | 78.35 | 0 | -1.51(-1.90%) |
Feb 08, 2018 | 80.71 | 81.25 | 79.77 | 79.86 | 0 | -0.68(-0.85%) |
Feb 07, 2018 | 81.48 | 82.44 | 80.40 | 80.54 | 0 | -1.56(-1.90%) |
Feb 06, 2018 | 82.37 | 83.10 | 81.75 | 82.10 | 0 | -1.48(-1.77%) |
Feb 05, 2018 | 83.84 | 84.74 | 82.44 | 83.58 | 0 | -0.30(-0.35%) |
Feb 02, 2018 | 86.42 | 86.42 | 83.71 | 83.88 | 0 | -3.72(-4.25%) |
Feb 01, 2018 | 86.95 | 87.67 | 86.64 | 87.60 | 0 | -0.06(-0.07%) |
Jan 31, 2018 | 87.44 | 87.96 | 85.91 | 87.66 | 0 | +1.10(+1.27%) |
Jan 30, 2018 | 87.92 | 88.45 | 86.17 | 86.56 | 0 | -0.90(-1.03%) |
Jan 29, 2018 | 89.91 | 89.91 | 87.45 | 87.47 | 0 | -2.84(-3.15%) |
Jan 26, 2018 | 90.12 | 90.79 | 89.88 | 90.31 | 0 | +0.40(+0.44%) |
Jan 25, 2018 | 92.62 | 92.74 | 89.38 | 89.92 | 0 | -2.17(-2.36%) |
Jan 24, 2018 | 90.49 | 92.94 | 90.49 | 92.08 | 0 | +2.18(+2.42%) |
Jan 23, 2018 | 87.78 | 90.06 | 86.94 | 89.91 | 0 | +1.60(+1.81%) |
Jan 22, 2018 | 88.22 | 88.61 | 87.47 | 88.31 | 0 | +0.34(+0.38%) |
Jan 19, 2018 | 88.21 | 88.42 | 87.84 | 87.97 | 0 | +0.41(+0.46%) |
Jan 18, 2018 | 89.07 | 89.50 | 87.41 | 87.57 | 0 | -1.55(-1.74%) |
Jan 17, 2018 | 89.87 | 90.94 | 89.00 | 89.12 | 0 | -1.15(-1.27%) |
Jan 16, 2018 | 89.25 | 90.37 | 88.96 | 90.27 | 0 | +1.16(+1.30%) |
Jan 12, 2018 | 89.11 | 89.11 | 89.11 | 0 | +2.06(+2.37%) | |
Jan 11, 2018 | 86.30 | 87.25 | 86.28 | 87.04 | 0 | +0.97(+1.13%) |
Jan 10, 2018 | 85.63 | 86.07 | 0 | +1.12(+1.32%) | ||
Jan 09, 2018 | 85.54 | 85.55 | 84.57 | 84.95 | 0 | -1.34(-1.55%) |
Jan 08, 2018 | 87.31 | 87.48 | 86.00 | 86.29 | 0 | -1.10(-1.26%) |
Jan 05, 2018 | 87.50 | 87.75 | 86.98 | 87.39 | 0 | -0.40(-0.45%) |
Jan 04, 2018 | 86.99 | 87.79 | 86.44 | 87.79 | 0 | +0.70(+0.81%) |
Jan 03, 2018 | 88.24 | 88.26 | 85.91 | 87.08 | 0 | -1.05(-1.19%) |