Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.46 | 82.46 | 82.46 | 0 | +1.15(+1.41%) | |
Mar 28, 2018 | 81.62 | 81.99 | 81.12 | 81.32 | 8,219 | -0.14(-0.18%) |
Mar 27, 2018 | 82.60 | 82.85 | 81.07 | 81.46 | 12,798 | -0.57(-0.69%) |
Mar 26, 2018 | 81.67 | 82.08 | 80.69 | 82.03 | 167,120 | +1.63(+2.03%) |
Mar 23, 2018 | 81.58 | 81.85 | 80.34 | 80.40 | 45,521 | -1.04(-1.27%) |
Mar 22, 2018 | 82.85 | 83.08 | 81.43 | 81.43 | 26,052 | -2.36(-2.81%) |
Mar 21, 2018 | 83.46 | 84.04 | 83.46 | 83.79 | 10,251 | +0.14(+0.17%) |
Mar 20, 2018 | 83.43 | 83.79 | 83.43 | 83.64 | 9,374 | +0.16(+0.19%) |
Mar 19, 2018 | 83.74 | 83.74 | 82.97 | 83.48 | 28,513 | -0.68(-0.81%) |
Mar 16, 2018 | 84.29 | 84.29 | 84.03 | 84.16 | 7,128 | +0.23(+0.28%) |
Mar 15, 2018 | 83.97 | 84.18 | 83.89 | 83.93 | 4,260 | +0.06(+0.07%) |
Mar 14, 2018 | 84.67 | 84.75 | 83.73 | 83.87 | 12,170 | -0.42(-0.50%) |
Mar 13, 2018 | 85.03 | 85.21 | 84.14 | 84.29 | 12,531 | -0.57(-0.67%) |
Mar 12, 2018 | 85.31 | 85.31 | 84.65 | 84.86 | 24,993 | -0.26(-0.31%) |
Mar 09, 2018 | 84.25 | 85.12 | 84.25 | 85.12 | 18,609 | +1.25(+1.48%) |
Mar 08, 2018 | 83.79 | 83.97 | 83.43 | 83.88 | 24,212 | +0.14(+0.17%) |
Mar 07, 2018 | 83.74 | 83.74 | 38,386 | +0.10(+0.12%) | ||
Mar 06, 2018 | 83.60 | 83.72 | 83.29 | 83.64 | 42,860 | +0.47(+0.56%) |
Mar 05, 2018 | 81.92 | 83.37 | 81.78 | 83.17 | 39,646 | +0.69(+0.84%) |
Mar 02, 2018 | 81.84 | 82.68 | 81.67 | 82.47 | 43,711 | +0.02(+0.02%) |
Mar 01, 2018 | 83.75 | 83.93 | 82.23 | 82.45 | 35,161 | -1.52(-1.81%) |
Feb 28, 2018 | 85.54 | 85.54 | 83.97 | 83.97 | 319,949 | -1.52(-1.77%) |
Feb 27, 2018 | 86.23 | 86.23 | 85.45 | 85.49 | 2,407,707 | -0.88(-1.01%) |
Feb 26, 2018 | 85.90 | 86.55 | 85.59 | 86.36 | 6,611 | +0.74(+0.86%) |
Feb 23, 2018 | 85.22 | 85.64 | 84.94 | 85.62 | 46,982 | +0.53(+0.63%) |
Feb 22, 2018 | 84.68 | 85.35 | 84.66 | 85.09 | 9,644 | -0.41(-0.48%) |
Feb 21, 2018 | 85.02 | 85.79 | 84.99 | 85.50 | 22,513 | +0.86(+1.02%) |
Feb 20, 2018 | 84.95 | 85.27 | 84.55 | 84.64 | 27,746 | -0.61(-0.72%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | +0.38(+0.45%) | |
Feb 15, 2018 | 84.58 | 85.08 | 84.01 | 84.87 | 19,240 | +0.97(+1.15%) |
Feb 14, 2018 | 82.19 | 83.91 | 82.19 | 83.91 | 10,876 | +1.32(+1.60%) |
Feb 13, 2018 | 83.84 | 83.84 | 82.27 | 82.59 | 11,320 | -0.27(-0.33%) |
Feb 12, 2018 | 81.95 | 83.09 | 81.94 | 82.86 | 55,521 | +1.43(+1.76%) |
Feb 09, 2018 | 81.47 | 81.47 | 79.55 | 81.43 | 38,873 | +0.58(+0.71%) |
Feb 08, 2018 | 83.68 | 83.78 | 80.78 | 80.85 | 10,097 | -2.79(-3.33%) |
Feb 07, 2018 | 83.69 | 84.77 | 83.64 | 83.64 | 19,623 | -0.34(-0.41%) |
Feb 06, 2018 | 81.75 | 84.27 | 81.43 | 83.98 | 76,653 | +0.51(+0.61%) |
Feb 05, 2018 | 85.21 | 85.27 | 82.08 | 83.47 | 19,735 | -2.84(-3.29%) |
Feb 02, 2018 | 87.37 | 87.37 | 86.47 | 86.30 | 19,274 | -1.74(-1.98%) |
Feb 01, 2018 | 87.64 | 88.49 | 87.60 | 88.05 | 68,813 | -0.20(-0.22%) |
Jan 31, 2018 | 88.55 | 88.58 | 88.04 | 88.25 | 72,986 | +0.11(+0.12%) |
Jan 30, 2018 | 88.14 | 88.14 | 87.77 | 88.14 | 16,401 | -0.59(-0.66%) |
Jan 29, 2018 | 88.96 | 89.16 | 88.73 | 88.73 | 19,392 | -0.62(-0.70%) |
Jan 26, 2018 | 88.86 | 89.35 | 88.81 | 89.35 | 31,319 | +0.83(+0.94%) |
Jan 25, 2018 | 88.89 | 89.00 | 88.29 | 88.52 | 7,848 | -0.13(-0.14%) |
Jan 24, 2018 | 88.94 | 89.15 | 88.51 | 88.64 | 21,021 | -0.26(-0.29%) |
Jan 23, 2018 | 88.60 | 88.90 | 88.49 | 88.90 | 12,196 | +0.32(+0.36%) |
Jan 22, 2018 | 88.36 | 88.77 | 88.16 | 88.58 | 10,927 | +0.08(+0.09%) |
Jan 19, 2018 | 88.62 | 88.71 | 88.37 | 88.50 | 10,261 | +0.27(+0.31%) |
Jan 18, 2018 | 88.43 | 88.72 | 88.06 | 88.23 | 33,025 | -0.33(-0.38%) |
Jan 17, 2018 | 88.37 | 88.71 | 88.20 | 88.56 | 175,833 | +0.36(+0.41%) |
Jan 16, 2018 | 88.92 | 90.48 | 87.91 | 88.20 | 61,869 | -0.25(-0.29%) |
Jan 12, 2018 | 88.45 | 88.45 | 88.45 | 0 | +0.84(+0.96%) | |
Jan 11, 2018 | 87.10 | 87.92 | 86.89 | 87.62 | 45,512 | +0.88(+1.01%) |
Jan 10, 2018 | 87.12 | 86.63 | 86.74 | 90,399 | -0.07(-0.08%) | |
Jan 09, 2018 | 86.58 | 87.03 | 86.57 | 86.81 | 49,606 | +0.39(+0.45%) |
Jan 08, 2018 | 86.37 | 86.50 | 86.29 | 86.42 | 13,344 | +0.03(+0.03%) |
Jan 05, 2018 | 85.97 | 86.40 | 85.86 | 86.40 | 232,265 | +0.67(+0.78%) |
Jan 04, 2018 | 85.38 | 85.77 | 85.38 | 85.72 | 80,707 | +0.96(+1.13%) |
Jan 03, 2018 | 84.37 | 84.82 | 84.37 | 84.76 | 78,648 | +0.49(+0.58%) |