Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 78.43 | 78.43 | 78.43 | 0 | +1.85(+2.41%) | |
Mar 28, 2018 | 77.99 | 78.52 | 71.14 | 76.58 | 2,356,791 | -0.45(-0.59%) |
Mar 27, 2018 | 89.40 | 90.17 | 76.21 | 77.04 | 2,581,688 | -11.34(-12.83%) |
Mar 26, 2018 | 86.02 | 88.81 | 80.50 | 88.38 | 2,008,179 | +6.89(+8.46%) |
Mar 23, 2018 | 87.40 | 89.06 | 81.28 | 81.48 | 1,638,683 | -5.07(-5.85%) |
Mar 22, 2018 | 91.93 | 94.91 | 86.42 | 86.55 | 1,406,620 | -8.30(-8.75%) |
Mar 21, 2018 | 92.29 | 96.30 | 91.36 | 94.85 | 733,632 | +2.85(+3.10%) |
Mar 20, 2018 | 92.28 | 94.62 | 90.19 | 91.99 | 847,765 | +0.60(+0.66%) |
Mar 19, 2018 | 95.81 | 97.64 | 87.90 | 91.39 | 1,444,093 | -5.42(-5.60%) |
Mar 16, 2018 | 97.95 | 99.26 | 96.40 | 96.81 | 896,861 | -1.20(-1.23%) |
Mar 15, 2018 | 104.02 | 104.02 | 96.57 | 98.02 | 827,433 | -4.52(-4.41%) |
Mar 14, 2018 | 105.50 | 105.83 | 100.79 | 102.54 | 751,133 | -1.53(-1.47%) |
Mar 13, 2018 | 108.35 | 110.53 | 102.92 | 104.07 | 1,133,935 | -3.64(-3.38%) |
Mar 12, 2018 | 107.39 | 108.60 | 103.86 | 107.72 | 841,987 | +1.75(+1.65%) |
Mar 09, 2018 | 103.30 | 107.16 | 101.52 | 105.97 | 1,122,493 | +4.50(+4.44%) |
Mar 08, 2018 | 102.03 | 103.21 | 98.23 | 101.47 | 929,453 | +0.47(+0.47%) |
Mar 07, 2018 | 101.14 | 100.99 | 1,080,125 | +3.86(+3.98%) | ||
Mar 06, 2018 | 97.66 | 98.10 | 92.84 | 97.13 | 1,173,170 | +0.66(+0.69%) |
Mar 05, 2018 | 91.39 | 97.48 | 91.24 | 96.47 | 1,264,104 | +4.51(+4.91%) |
Mar 02, 2018 | 81.93 | 92.47 | 81.29 | 91.95 | 1,456,115 | +6.75(+7.92%) |
Mar 01, 2018 | 87.41 | 88.27 | 81.34 | 85.21 | 1,743,052 | -2.46(-2.81%) |
Feb 28, 2018 | 93.03 | 94.22 | 87.66 | 87.67 | 1,364,435 | -5.16(-5.55%) |
Feb 27, 2018 | 95.98 | 97.58 | 92.68 | 92.82 | 804,515 | -3.60(-3.73%) |
Feb 26, 2018 | 95.81 | 97.34 | 92.84 | 96.42 | 872,514 | +2.07(+2.20%) |
Feb 23, 2018 | 92.58 | 94.37 | 87.09 | 94.34 | 1,364,324 | +3.92(+4.34%) |
Feb 22, 2018 | 89.68 | 90.42 | 931,900 | +0.57(+0.64%) | ||
Feb 21, 2018 | 90.03 | 96.64 | 89.57 | 89.85 | 1,050,497 | +0.48(+0.54%) |
Feb 20, 2018 | 90.87 | 96.16 | 88.28 | 89.37 | 908,007 | -4.80(-5.10%) |
Feb 16, 2018 | 94.17 | 94.17 | 94.17 | 0 | -1.05(-1.10%) | |
Feb 15, 2018 | 94.51 | 95.82 | 91.34 | 95.21 | 1,107,639 | +3.08(+3.34%) |
Feb 14, 2018 | 82.42 | 93.06 | 82.05 | 92.13 | 1,170,070 | +6.96(+8.18%) |
Feb 13, 2018 | 86.01 | 85.17 | 960,940 | +1.16(+1.38%) | ||
Feb 12, 2018 | 80.99 | 86.57 | 78.22 | 84.01 | 1,307,208 | +5.13(+6.50%) |
Feb 09, 2018 | 81.33 | 81.89 | 66.46 | 78.89 | 3,363,187 | +0.37(+0.47%) |
Feb 08, 2018 | 92.72 | 94.13 | 78.52 | 78.52 | 1,737,136 | -13.78(-14.93%) |
Feb 07, 2018 | 90.37 | 95.11 | 90.37 | 92.30 | 1,075,746 | +1.15(+1.26%) |
Feb 06, 2018 | 80.30 | 91.83 | 77.79 | 91.15 | 1,452,158 | +2.43(+2.74%) |
Feb 05, 2018 | 91.29 | 97.27 | 83.95 | 88.72 | 1,566,846 | -5.64(-5.98%) |
Feb 02, 2018 | 97.29 | 99.54 | 93.89 | 94.36 | 930,473 | -5.60(-5.60%) |
Feb 01, 2018 | 98.96 | 102.85 | 96.79 | 99.96 | 657,942 | +0.64(+0.65%) |
Jan 31, 2018 | 106.48 | 107.90 | 97.93 | 99.32 | 1,248,571 | -5.73(-5.45%) |
Jan 30, 2018 | 106.92 | 109.19 | 104.50 | 105.05 | 997,983 | -6.87(-6.14%) |
Jan 29, 2018 | 108.59 | 115.11 | 108.17 | 111.92 | 833,677 | +2.68(+2.45%) |
Jan 26, 2018 | 107.17 | 111.19 | 106.56 | 109.25 | 930,065 | +2.81(+2.64%) |
Jan 25, 2018 | 105.68 | 107.46 | 104.45 | 106.43 | 858,678 | +3.36(+3.26%) |
Jan 24, 2018 | 108.53 | 108.83 | 98.59 | 103.08 | 1,514,968 | -5.27(-4.87%) |
Jan 23, 2018 | 102.00 | 109.30 | 101.93 | 108.35 | 1,135,822 | +6.78(+6.67%) |
Jan 22, 2018 | 91.68 | 102.03 | 91.68 | 101.57 | 1,816,320 | +14.43(+16.56%) |
Jan 19, 2018 | 84.62 | 87.26 | 83.75 | 87.14 | 726,232 | +2.87(+3.41%) |
Jan 18, 2018 | 83.62 | 85.84 | 81.43 | 84.27 | 773,661 | -0.11(-0.13%) |
Jan 17, 2018 | 85.26 | 85.42 | 81.99 | 84.38 | 1,274,958 | +2.98(+3.66%) |
Jan 16, 2018 | 90.84 | 91.76 | 80.59 | 81.39 | 2,340,876 | -8.20(-9.15%) |
Jan 12, 2018 | 89.59 | 89.59 | 89.59 | 0 | +1.39(+1.58%) | |
Jan 11, 2018 | 86.57 | 88.79 | 84.94 | 88.20 | 1,064,693 | +1.48(+1.71%) |
Jan 10, 2018 | 87.00 | 86.72 | 1,270,562 | +3.38(+4.05%) | ||
Jan 09, 2018 | 78.37 | 84.10 | 78.37 | 83.34 | 1,502,609 | +5.91(+7.63%) |
Jan 08, 2018 | 82.80 | 82.80 | 75.19 | 77.43 | 1,894,132 | -5.11(-6.19%) |
Jan 05, 2018 | 84.18 | 84.30 | 80.85 | 82.54 | 933,425 | -0.96(-1.15%) |
Jan 04, 2018 | 87.57 | 87.57 | 81.72 | 83.50 | 1,126,313 | -2.64(-3.06%) |
Jan 03, 2018 | 82.97 | 87.72 | 82.57 | 86.14 | 1,359,201 | +3.08(+3.71%) |