Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 81.78 | 81.78 | 81.78 | 0 | +2.82(+3.57%) | |
Mar 28, 2018 | 80.53 | 81.40 | 77.25 | 78.96 | 361,749 | -1.31(-1.63%) |
Mar 27, 2018 | 85.43 | 86.52 | 79.66 | 80.27 | 273,418 | -5.08(-5.95%) |
Mar 26, 2018 | 84.83 | 85.41 | 82.17 | 85.35 | 469,045 | +3.80(+4.66%) |
Mar 23, 2018 | 82.17 | 84.59 | 81.50 | 81.55 | 292,751 | -1.22(-1.47%) |
Mar 22, 2018 | 84.65 | 86.20 | 82.54 | 82.77 | 373,712 | -3.76(-4.35%) |
Mar 21, 2018 | 83.37 | 87.00 | 82.53 | 86.53 | 496,478 | +3.83(+4.63%) |
Mar 20, 2018 | 82.09 | 84.36 | 81.68 | 82.70 | 307,139 | +0.95(+1.16%) |
Mar 19, 2018 | 82.52 | 83.02 | 80.74 | 81.75 | 406,956 | -1.19(-1.43%) |
Mar 16, 2018 | 83.44 | 83.53 | 80.75 | 82.94 | 726,028 | -0.61(-0.73%) |
Mar 15, 2018 | 83.68 | 84.95 | 82.31 | 83.55 | 247,623 | +0.22(+0.26%) |
Mar 14, 2018 | 83.50 | 84.14 | 82.09 | 83.33 | 237,701 | -0.17(-0.20%) |
Mar 13, 2018 | 85.02 | 85.79 | 82.80 | 83.50 | 236,006 | -1.02(-1.21%) |
Mar 12, 2018 | 84.24 | 85.88 | 83.12 | 84.52 | 226,050 | +0.57(+0.68%) |
Mar 09, 2018 | 84.23 | 84.56 | 82.27 | 83.95 | 294,004 | +0.41(+0.49%) |
Mar 08, 2018 | 85.00 | 85.00 | 82.90 | 83.54 | 230,955 | -0.67(-0.80%) |
Mar 07, 2018 | 81.91 | 84.72 | 81.52 | 84.21 | 348,761 | +1.16(+1.40%) |
Mar 06, 2018 | 84.30 | 85.00 | 82.54 | 83.05 | 360,438 | -1.18(-1.40%) |
Mar 05, 2018 | 80.79 | 84.76 | 80.49 | 84.23 | 389,441 | +3.27(+4.04%) |
Mar 02, 2018 | 80.70 | 81.48 | 79.93 | 80.96 | 451,469 | -0.77(-0.94%) |
Mar 01, 2018 | 79.81 | 82.22 | 79.81 | 81.73 | 647,727 | +1.34(+1.67%) |
Feb 28, 2018 | 81.19 | 82.28 | 80.15 | 80.39 | 219,090 | -0.83(-1.02%) |
Feb 27, 2018 | 81.77 | 82.96 | 80.85 | 81.22 | 197,535 | -0.86(-1.05%) |
Feb 26, 2018 | 83.25 | 83.25 | 80.32 | 82.08 | 241,750 | -0.75(-0.91%) |
Feb 23, 2018 | 82.44 | 82.93 | 79.76 | 82.83 | 401,092 | +1.02(+1.25%) |
Feb 22, 2018 | 81.81 | 772,273 | +3.12(+3.96%) | |||
Feb 21, 2018 | 77.68 | 80.00 | 76.72 | 78.69 | 383,608 | +1.16(+1.50%) |
Feb 20, 2018 | 76.96 | 79.96 | 76.25 | 77.53 | 405,575 | -0.17(-0.22%) |
Feb 16, 2018 | 77.70 | 77.70 | 77.70 | 0 | -1.09(-1.38%) | |
Feb 15, 2018 | 79.37 | 79.99 | 76.36 | 78.79 | 459,478 | +0.82(+1.05%) |
Feb 14, 2018 | 76.06 | 78.50 | 74.99 | 77.97 | 1,079,587 | +1.44(+1.88%) |
Feb 13, 2018 | 76.17 | 78.00 | 75.05 | 76.53 | 531,579 | -0.40(-0.52%) |
Feb 12, 2018 | 73.53 | 77.96 | 72.79 | 76.93 | 513,778 | +3.82(+5.23%) |
Feb 09, 2018 | 75.46 | 76.24 | 67.65 | 73.11 | 633,609 | -1.15(-1.55%) |
Feb 08, 2018 | 78.29 | 74.25 | 74.26 | 547,428 | -3.17(-4.09%) | |
Feb 07, 2018 | 76.10 | 78.31 | 73.50 | 77.43 | 410,427 | +0.61(+0.79%) |
Feb 06, 2018 | 71.69 | 76.90 | 71.58 | 76.82 | 554,445 | +1.51(+2.01%) |
Feb 05, 2018 | 73.85 | 78.84 | 73.51 | 75.31 | 385,343 | -0.53(-0.70%) |
Feb 02, 2018 | 77.90 | 78.80 | 75.53 | 75.84 | 641,189 | -3.21(-4.06%) |
Feb 01, 2018 | 78.01 | 79.88 | 77.91 | 79.05 | 469,144 | +0.29(+0.37%) |
Jan 31, 2018 | 81.32 | 81.32 | 78.06 | 78.76 | 365,421 | -1.85(-2.30%) |
Jan 30, 2018 | 79.55 | 81.66 | 78.51 | 80.61 | 644,570 | +0.32(+0.40%) |
Jan 29, 2018 | 79.91 | 82.96 | 79.91 | 80.29 | 713,109 | -0.43(-0.53%) |
Jan 26, 2018 | 77.58 | 82.96 | 77.10 | 80.72 | 945,302 | +3.71(+4.82%) |
Jan 25, 2018 | 77.05 | 77.97 | 75.08 | 77.01 | 316,395 | +0.64(+0.84%) |
Jan 24, 2018 | 80.00 | 80.07 | 74.33 | 76.37 | 711,790 | -2.83(-3.57%) |
Jan 23, 2018 | 74.83 | 80.10 | 74.52 | 79.20 | 1,574,868 | +0.85(+1.08%) |
Jan 22, 2018 | 72.24 | 80.00 | 71.28 | 78.35 | 2,532,709 | +8.46(+12.10%) |
Jan 19, 2018 | 68.20 | 72.81 | 67.04 | 69.89 | 4,119,632 | +1.74(+2.55%) |
Jan 18, 2018 | 68.72 | 68.84 | 65.20 | 68.15 | 968,121 | -2.18(-3.10%) |
Jan 17, 2018 | 69.62 | 71.38 | 69.21 | 70.33 | 410,496 | +1.53(+2.22%) |
Jan 16, 2018 | 74.74 | 75.24 | 68.76 | 68.80 | 1,175,807 | -6.31(-8.40%) |
Jan 12, 2018 | 75.11 | 75.11 | 75.11 | 0 | +2.57(+3.54%) | |
Jan 11, 2018 | 67.39 | 74.25 | 66.83 | 72.54 | 1,766,229 | +5.20(+7.72%) |
Jan 10, 2018 | 67.88 | 67.34 | 642,058 | +3.82(+6.01%) | ||
Jan 09, 2018 | 60.63 | 64.66 | 60.32 | 63.52 | 505,070 | +3.20(+5.31%) |
Jan 08, 2018 | 61.36 | 61.36 | 59.23 | 60.32 | 345,543 | -0.97(-1.58%) |
Jan 05, 2018 | 60.33 | 61.34 | 59.72 | 61.29 | 282,487 | +1.19(+1.98%) |
Jan 04, 2018 | 62.47 | 62.82 | 58.50 | 60.10 | 1,007,712 | -2.22(-3.56%) |
Jan 03, 2018 | 59.85 | 62.54 | 58.88 | 62.32 | 294,002 | +2.49(+4.16%) |