Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.00 | 81.00 | 81.00 | 0 | -0.01(-0.01%) | |
Mar 28, 2018 | 81.09 | 83.18 | 80.96 | 81.01 | 407,560 | +0.01(+0.01%) |
Mar 27, 2018 | 83.45 | 85.92 | 81.00 | 81.00 | 210,612 | -1.54(-1.87%) |
Mar 26, 2018 | 81.83 | 84.52 | 81.00 | 82.54 | 74,392 | +1.54(+1.90%) |
Mar 23, 2018 | 82.61 | 84.06 | 80.85 | 81.00 | 291,335 | -1.18(-1.44%) |
Mar 22, 2018 | 82.53 | 84.50 | 81.25 | 82.18 | 408,630 | -0.88(-1.06%) |
Mar 21, 2018 | 81.64 | 83.35 | 81.08 | 83.06 | 239,425 | +1.28(+1.57%) |
Mar 20, 2018 | 81.94 | 82.90 | 81.08 | 81.78 | 314,109 | +0.10(+0.12%) |
Mar 19, 2018 | 82.99 | 83.45 | 80.87 | 81.68 | 239,637 | -1.32(-1.59%) |
Mar 16, 2018 | 82.76 | 83.49 | 81.42 | 83.00 | 149,631 | +0.16(+0.19%) |
Mar 15, 2018 | 83.37 | 83.91 | 82.25 | 82.84 | 155,722 | -0.83(-0.99%) |
Mar 14, 2018 | 81.60 | 83.73 | 80.30 | 83.67 | 217,623 | +2.25(+2.76%) |
Mar 13, 2018 | 82.01 | 82.28 | 80.69 | 81.42 | 173,647 | -0.84(-1.02%) |
Mar 12, 2018 | 80.00 | 82.70 | 79.80 | 82.26 | 450,812 | +3.17(+4.01%) |
Mar 09, 2018 | 79.14 | 79.35 | 78.19 | 79.09 | 299,391 | +0.53(+0.67%) |
Mar 08, 2018 | 78.06 | 79.52 | 77.45 | 78.56 | 281,124 | +0.24(+0.31%) |
Mar 07, 2018 | 75.50 | 78.49 | 75.50 | 78.32 | 312,615 | +1.84(+2.41%) |
Mar 06, 2018 | 77.00 | 77.92 | 75.98 | 76.48 | 394,315 | +0.30(+0.39%) |
Mar 05, 2018 | 75.62 | 77.08 | 75.00 | 76.18 | 653,935 | +1.18(+1.57%) |
Mar 02, 2018 | 73.01 | 77.24 | 73.00 | 75.00 | 502,003 | +1.99(+2.73%) |
Mar 01, 2018 | 81.49 | 81.49 | 71.84 | 73.01 | 828,821 | -7.83(-9.69%) |
Feb 28, 2018 | 83.82 | 83.82 | 80.11 | 80.84 | 145,954 | -1.93(-2.33%) |
Feb 27, 2018 | 84.14 | 84.14 | 82.03 | 82.77 | 130,468 | -0.13(-0.16%) |
Feb 26, 2018 | 85.14 | 85.14 | 82.45 | 82.90 | 143,091 | -2.28(-2.68%) |
Feb 23, 2018 | 83.43 | 85.62 | 82.93 | 85.18 | 141,307 | +1.46(+1.74%) |
Feb 22, 2018 | 83.47 | 84.95 | 83.29 | 83.72 | 205,997 | +0.92(+1.11%) |
Feb 21, 2018 | 83.61 | 84.42 | 82.15 | 82.80 | 151,451 | -0.43(-0.52%) |
Feb 20, 2018 | 80.96 | 84.12 | 80.72 | 83.23 | 162,741 | +2.38(+2.94%) |
Feb 16, 2018 | 80.85 | 80.85 | 80.85 | 0 | -2.33(-2.80%) | |
Feb 15, 2018 | 82.57 | 83.37 | 81.21 | 83.18 | 67,956 | +0.74(+0.90%) |
Feb 14, 2018 | 78.25 | 82.78 | 77.33 | 82.44 | 99,679 | +2.71(+3.40%) |
Feb 13, 2018 | 80.03 | 80.20 | 79.09 | 79.73 | 96,840 | -0.22(-0.28%) |
Feb 12, 2018 | 79.86 | 81.33 | 79.40 | 79.95 | 137,187 | +0.85(+1.07%) |
Feb 09, 2018 | 78.90 | 80.00 | 77.05 | 79.10 | 158,220 | +0.42(+0.53%) |
Feb 08, 2018 | 77.27 | 80.64 | 77.00 | 78.68 | 223,084 | +2.23(+2.92%) |
Feb 07, 2018 | 79.30 | 80.08 | 76.24 | 76.45 | 272,432 | -3.52(-4.40%) |
Feb 06, 2018 | 77.52 | 81.06 | 77.03 | 79.97 | 112,222 | +0.50(+0.63%) |
Feb 05, 2018 | 79.61 | 81.74 | 78.25 | 79.47 | 120,923 | -0.95(-1.18%) |
Feb 02, 2018 | 80.76 | 81.38 | 79.97 | 80.42 | 164,907 | -0.64(-0.79%) |
Feb 01, 2018 | 80.50 | 81.57 | 79.73 | 81.06 | 146,160 | +0.13(+0.16%) |
Jan 31, 2018 | 81.73 | 82.90 | 80.56 | 80.93 | 117,372 | -0.36(-0.44%) |
Jan 30, 2018 | 82.22 | 82.80 | 80.33 | 81.29 | 189,331 | -1.12(-1.36%) |
Jan 29, 2018 | 80.99 | 83.32 | 80.23 | 82.41 | 381,378 | +1.38(+1.70%) |
Jan 26, 2018 | 82.70 | 83.99 | 80.84 | 81.03 | 204,787 | -1.02(-1.24%) |
Jan 25, 2018 | 84.84 | 85.20 | 81.82 | 82.05 | 172,449 | -1.88(-2.24%) |
Jan 24, 2018 | 86.82 | 86.82 | 82.43 | 83.93 | 126,748 | -2.88(-3.32%) |
Jan 23, 2018 | 84.07 | 87.13 | 83.06 | 86.81 | 230,109 | +3.94(+4.75%) |
Jan 22, 2018 | 81.87 | 84.09 | 81.78 | 82.87 | 297,976 | +1.44(+1.77%) |
Jan 19, 2018 | 80.17 | 82.03 | 80.01 | 81.43 | 103,447 | +0.92(+1.14%) |
Jan 18, 2018 | 81.41 | 82.01 | 80.06 | 80.51 | 135,618 | -1.40(-1.71%) |
Jan 17, 2018 | 80.71 | 82.30 | 77.71 | 81.91 | 151,633 | +1.46(+1.81%) |
Jan 16, 2018 | 81.40 | 81.93 | 79.96 | 80.45 | 103,321 | -0.92(-1.13%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +3.87(+4.99%) | |
Jan 11, 2018 | 79.36 | 79.36 | 77.27 | 77.50 | 299,986 | -1.76(-2.22%) |
Jan 10, 2018 | 79.26 | 221,247 | -3.08(-3.74%) | |||
Jan 09, 2018 | 79.48 | 83.43 | 79.19 | 82.34 | 646,583 | +2.99(+3.77%) |
Jan 08, 2018 | 78.92 | 80.82 | 76.00 | 79.35 | 208,746 | +0.41(+0.52%) |
Jan 05, 2018 | 79.10 | 80.30 | 78.04 | 78.94 | 103,793 | +0.00(+0.00%) |
Jan 04, 2018 | 79.07 | 80.00 | 78.93 | 78.94 | 120,122 | -0.13(-0.16%) |
Jan 03, 2018 | 81.00 | 81.70 | 78.98 | 79.07 | 115,734 | -2.21(-2.72%) |