Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.99 | 79.26 | 77.91 | 78.55 | 76,075 | +0.65(+0.83%) |
Mar 27, 2018 | 78.97 | 79.10 | 77.61 | 77.91 | 88,190 | -0.84(-1.07%) |
Mar 26, 2018 | 77.85 | 78.78 | 76.99 | 78.75 | 87,272 | +1.96(+2.55%) |
Mar 23, 2018 | 77.39 | 77.63 | 76.37 | 76.78 | 162,137 | -0.53(-0.69%) |
Mar 22, 2018 | 78.16 | 79.45 | 77.23 | 77.32 | 100,486 | -1.36(-1.73%) |
Mar 21, 2018 | 78.22 | 79.30 | 78.22 | 78.68 | 110,174 | +0.52(+0.67%) |
Mar 20, 2018 | 78.52 | 79.13 | 77.44 | 78.16 | 75,036 | -0.44(-0.57%) |
Mar 19, 2018 | 78.75 | 79.14 | 77.51 | 78.60 | 118,399 | -0.71(-0.89%) |
Mar 16, 2018 | 78.75 | 79.61 | 77.76 | 79.31 | 305,417 | +0.57(+0.72%) |
Mar 15, 2018 | 78.76 | 79.38 | 78.29 | 78.74 | 91,681 | +0.06(+0.07%) |
Mar 14, 2018 | 80.05 | 80.05 | 78.21 | 78.68 | 102,530 | -0.92(-1.15%) |
Mar 13, 2018 | 79.97 | 80.27 | 78.90 | 79.60 | 109,929 | +0.00(+0.00%) |
Mar 12, 2018 | 78.82 | 80.21 | 78.82 | 79.60 | 82,213 | +0.94(+1.19%) |
Mar 09, 2018 | 77.14 | 78.77 | 77.03 | 78.66 | 55,350 | +2.01(+2.62%) |
Mar 08, 2018 | 76.86 | 76.86 | 76.02 | 76.65 | 73,171 | -0.13(-0.16%) |
Mar 07, 2018 | 76.63 | 77.41 | 76.08 | 76.77 | 108,688 | -0.21(-0.28%) |
Mar 06, 2018 | 75.90 | 77.28 | 75.08 | 76.99 | 125,188 | +1.43(+1.89%) |
Mar 05, 2018 | 73.99 | 76.01 | 73.79 | 75.56 | 126,165 | +1.18(+1.59%) |
Mar 02, 2018 | 73.00 | 74.71 | 72.13 | 74.38 | 134,380 | +0.93(+1.26%) |
Mar 01, 2018 | 73.05 | 73.73 | 71.91 | 73.45 | 95,814 | +0.73(+1.01%) |
Feb 28, 2018 | 72.54 | 73.42 | 72.14 | 72.72 | 158,878 | +0.13(+0.17%) |
Feb 27, 2018 | 73.64 | 75.65 | 71.70 | 72.59 | 301,239 | -1.05(-1.43%) |
Feb 26, 2018 | 72.84 | 73.86 | 71.93 | 73.64 | 58,737 | +0.79(+1.09%) |
Feb 23, 2018 | 73.31 | 73.31 | 72.46 | 72.85 | 55,464 | -0.27(-0.37%) |
Feb 22, 2018 | 72.67 | 73.55 | 72.67 | 73.12 | 48,850 | +0.79(+1.10%) |
Feb 21, 2018 | 72.38 | 73.45 | 71.75 | 72.33 | 57,950 | -0.04(-0.05%) |
Feb 20, 2018 | 72.31 | 73.66 | 71.82 | 72.37 | 73,476 | -0.06(-0.08%) |
Feb 16, 2018 | 72.43 | 72.43 | 72.43 | 0 | +0.37(+0.51%) | |
Feb 15, 2018 | 71.44 | 72.22 | 70.90 | 72.06 | 79,963 | +0.98(+1.37%) |
Feb 14, 2018 | 68.72 | 71.18 | 68.67 | 71.08 | 107,217 | +1.60(+2.31%) |
Feb 13, 2018 | 69.61 | 70.06 | 69.11 | 69.48 | 160,902 | -0.61(-0.87%) |
Feb 12, 2018 | 69.34 | 70.55 | 68.59 | 70.09 | 168,589 | +0.97(+1.40%) |
Feb 09, 2018 | 69.36 | 69.74 | 67.87 | 69.12 | 226,042 | +0.67(+0.97%) |
Feb 08, 2018 | 71.26 | 72.00 | 68.39 | 68.45 | 184,262 | -2.79(-3.92%) |
Feb 07, 2018 | 70.98 | 70.98 | 70.98 | 71.25 | 113,759 | +0.05(+0.07%) |
Feb 06, 2018 | 70.78 | 72.35 | 70.43 | 71.19 | 177,677 | -2.08(-2.84%) |
Feb 05, 2018 | 74.76 | 75.57 | 71.50 | 73.28 | 60,392 | -1.96(-2.61%) |
Feb 02, 2018 | 75.59 | 75.76 | 74.14 | 75.24 | 156,354 | -0.82(-1.08%) |
Feb 01, 2018 | 76.03 | 77.46 | 75.31 | 76.06 | 151,185 | -0.28(-0.37%) |
Jan 31, 2018 | 77.97 | 78.22 | 75.71 | 76.34 | 133,097 | -1.30(-1.68%) |
Jan 30, 2018 | 76.86 | 76.86 | 76.82 | 77.64 | 156,485 | +0.11(+0.14%) |
Jan 29, 2018 | 77.76 | 78.56 | 77.31 | 77.54 | 74,765 | -0.58(-0.74%) |
Jan 26, 2018 | 79.35 | 79.35 | 77.71 | 78.12 | 71,105 | -0.95(-1.20%) |
Jan 25, 2018 | 77.88 | 79.71 | 77.47 | 79.06 | 142,210 | +1.64(+2.12%) |
Jan 24, 2018 | 77.96 | 78.53 | 77.32 | 77.42 | 111,122 | -0.45(-0.58%) |
Jan 23, 2018 | 78.50 | 78.59 | 77.06 | 77.88 | 82,930 | -0.52(-0.67%) |
Jan 22, 2018 | 79.35 | 77.79 | 78.40 | 59,454 | -0.86(-1.09%) | |
Jan 19, 2018 | 77.78 | 79.64 | 77.78 | 79.26 | 94,153 | +1.25(+1.60%) |
Jan 18, 2018 | 78.98 | 77.84 | 78.01 | 61,837 | -0.71(-0.90%) | |
Jan 17, 2018 | 78.29 | 79.39 | 77.91 | 78.72 | 80,283 | +0.69(+0.88%) |
Jan 16, 2018 | 78.71 | 79.18 | 77.66 | 78.03 | 95,729 | -0.45(-0.58%) |
Jan 12, 2018 | 78.49 | 78.49 | 78.49 | 0 | -0.69(-0.87%) | |
Jan 11, 2018 | 77.63 | 79.21 | 76.91 | 79.17 | 159,641 | +1.69(+2.18%) |
Jan 10, 2018 | 77.35 | 77.94 | 76.54 | 77.48 | 141,858 | +0.10(+0.12%) |
Jan 09, 2018 | 78.67 | 79.20 | 77.36 | 77.38 | 65,699 | -1.26(-1.60%) |
Jan 08, 2018 | 77.65 | 79.24 | 77.23 | 78.64 | 122,551 | +0.90(+1.16%) |
Jan 05, 2018 | 77.80 | 80.20 | 77.53 | 77.74 | 179,679 | +0.09(+0.11%) |
Jan 04, 2018 | 78.20 | 78.84 | 77.56 | 77.65 | 70,460 | -0.34(-0.43%) |
Jan 03, 2018 | 78.58 | 78.97 | 77.94 | 77.99 | 64,402 | -0.80(-1.02%) |