Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.42 | 81.42 | 81.42 | 0 | -1.46(-1.77%) | |
Mar 28, 2018 | 82.89 | 84.93 | 81.54 | 82.89 | 19,685 | -1.23(-1.47%) |
Mar 27, 2018 | 79.57 | 84.77 | 79.19 | 84.12 | 16,664 | +4.43(+5.56%) |
Mar 26, 2018 | 81.11 | 84.35 | 79.53 | 79.69 | 83,989 | -4.47(-5.31%) |
Mar 23, 2018 | 80.00 | 84.25 | 79.65 | 84.16 | 34,301 | +4.08(+5.10%) |
Mar 22, 2018 | 77.57 | 80.19 | 76.57 | 80.07 | 17,451 | +3.58(+4.68%) |
Mar 21, 2018 | 76.49 | 77.03 | 75.61 | 76.49 | 8,738 | -0.23(-0.30%) |
Mar 20, 2018 | 76.72 | 77.49 | 76.07 | 76.72 | 10,099 | +0.04(+0.05%) |
Mar 19, 2018 | 75.30 | 78.05 | 73.98 | 76.68 | 22,335 | +2.85(+3.86%) |
Mar 16, 2018 | 74.72 | 74.72 | 72.83 | 73.83 | 8,959 | -0.08(-0.10%) |
Mar 15, 2018 | 72.37 | 74.45 | 71.64 | 73.91 | 6,063 | +1.42(+1.97%) |
Mar 14, 2018 | 71.75 | 73.14 | 71.48 | 72.49 | 9,763 | +0.23(+0.32%) |
Mar 13, 2018 | 71.79 | 72.72 | 70.41 | 72.25 | 12,676 | +0.89(+1.24%) |
Mar 12, 2018 | 71.64 | 72.25 | 71.02 | 71.37 | 7,038 | -0.42(-0.59%) |
Mar 09, 2018 | 73.18 | 73.74 | 71.79 | 71.79 | 15,197 | -2.31(-3.12%) |
Mar 08, 2018 | 74.72 | 75.37 | 74.01 | 74.10 | 11,046 | -0.96(-1.28%) |
Mar 07, 2018 | 76.49 | 77.15 | 75.07 | 75.07 | 14,016 | -1.00(-1.32%) |
Mar 06, 2018 | 75.72 | 77.57 | 75.64 | 76.07 | 8,250 | -0.31(-0.40%) |
Mar 05, 2018 | 79.15 | 79.15 | 76.07 | 76.38 | 14,928 | -1.73(-2.22%) |
Mar 02, 2018 | 83.66 | 84.66 | 77.80 | 78.11 | 28,563 | -3.97(-4.83%) |
Mar 01, 2018 | 80.50 | 82.99 | 79.61 | 82.08 | 18,785 | +1.58(+1.96%) |
Feb 28, 2018 | 77.34 | 80.54 | 77.34 | 80.50 | 20,459 | +2.85(+3.67%) |
Feb 27, 2018 | 75.84 | 77.65 | 75.22 | 77.65 | 14,361 | +1.93(+2.54%) |
Feb 26, 2018 | 76.38 | 76.80 | 75.61 | 75.72 | 10,187 | -1.16(-1.50%) |
Feb 23, 2018 | 79.34 | 80.53 | 76.80 | 76.88 | 15,029 | -3.35(-4.18%) |
Feb 22, 2018 | 80.46 | 80.23 | 21,703 | +0.92(+1.17%) | ||
Feb 21, 2018 | 78.03 | 79.30 | 76.03 | 79.30 | 12,394 | +0.39(+0.49%) |
Feb 20, 2018 | 78.19 | 79.46 | 76.88 | 78.92 | 19,302 | +1.45(+1.87%) |
Feb 16, 2018 | 77.47 | 77.47 | 77.47 | 0 | +0.59(+0.77%) | |
Feb 15, 2018 | 77.03 | 78.76 | 76.57 | 76.88 | 28,181 | -1.58(-2.01%) |
Feb 14, 2018 | 83.31 | 83.31 | 77.61 | 78.46 | 26,481 | -3.20(-3.92%) |
Feb 13, 2018 | 82.42 | 83.96 | 81.27 | 81.65 | 11,189 | -0.31(-0.38%) |
Feb 12, 2018 | 82.69 | 84.16 | 80.30 | 81.96 | 38,400 | -2.62(-3.10%) |
Feb 09, 2018 | 84.27 | 92.05 | 83.27 | 84.58 | 93,754 | -1.35(-1.57%) |
Feb 08, 2018 | 79.23 | 85.93 | 78.49 | 85.93 | 34,121 | +6.73(+8.50%) |
Feb 07, 2018 | 80.27 | 80.81 | 77.15 | 79.20 | 17,436 | -0.18(-0.23%) |
Feb 06, 2018 | 85.70 | 79.11 | 79.38 | 46,401 | -0.73(-0.91%) | |
Feb 05, 2018 | 77.11 | 82.42 | 76.22 | 80.11 | 37,976 | +4.01(+5.26%) |
Feb 02, 2018 | 74.95 | 76.14 | 74.14 | 76.11 | 30,899 | +2.50(+3.40%) |
Feb 01, 2018 | 73.99 | 74.45 | 72.80 | 73.60 | 12,078 | +0.08(+0.10%) |
Jan 31, 2018 | 71.37 | 73.93 | 70.06 | 73.53 | 19,090 | +2.62(+3.69%) |
Jan 30, 2018 | 70.91 | 70.91 | 69.64 | 70.91 | 47,178 | +2.66(+3.89%) |
Jan 29, 2018 | 68.98 | 68.98 | 67.48 | 68.25 | 11,094 | -0.62(-0.89%) |
Jan 26, 2018 | 69.71 | 69.94 | 68.44 | 68.86 | 10,210 | -1.50(-2.14%) |
Jan 25, 2018 | 70.29 | 70.83 | 70.14 | 70.37 | 6,133 | -1.00(-1.40%) |
Jan 24, 2018 | 69.94 | 72.56 | 69.60 | 71.37 | 15,748 | +1.12(+1.59%) |
Jan 23, 2018 | 71.83 | 71.83 | 69.60 | 70.25 | 19,928 | -1.58(-2.20%) |
Jan 22, 2018 | 75.22 | 75.45 | 71.79 | 71.83 | 31,121 | -4.97(-6.47%) |
Jan 19, 2018 | 77.18 | 77.49 | 76.61 | 76.80 | 8,642 | -0.96(-1.24%) |
Jan 18, 2018 | 77.53 | 78.82 | 77.53 | 77.76 | 9,518 | +0.23(+0.30%) |
Jan 17, 2018 | 76.92 | 78.38 | 76.79 | 77.53 | 4,866 | -1.16(-1.47%) |
Jan 16, 2018 | 76.07 | 78.94 | 75.10 | 78.69 | 12,087 | +1.89(+2.46%) |
Jan 12, 2018 | 76.80 | 76.80 | 76.80 | 0 | -1.00(-1.29%) | |
Jan 11, 2018 | 78.34 | 78.80 | 77.53 | 77.80 | 1,647 | -0.27(-0.35%) |
Jan 10, 2018 | 77.99 | 78.07 | 8,464 | -0.85(-1.07%) | ||
Jan 09, 2018 | 81.42 | 81.42 | 78.41 | 78.92 | 7,604 | -3.20(-3.89%) |
Jan 08, 2018 | 79.46 | 83.08 | 79.46 | 82.11 | 11,110 | +2.27(+2.85%) |
Jan 05, 2018 | 79.61 | 80.61 | 79.61 | 79.84 | 8,771 | +0.15(+0.19%) |
Jan 04, 2018 | 78.30 | 80.34 | 77.80 | 79.69 | 13,096 | +1.23(+1.57%) |
Jan 03, 2018 | 80.11 | 80.88 | 77.99 | 78.46 | 9,802 | -2.08(-2.58%) |