Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.18 | 80.18 | 80.18 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.74 | 79.52 | 77.67 | 79.10 | 12,844,177 | +1.55(+2.00%) |
Mar 27, 2018 | 79.27 | 79.34 | 77.03 | 77.55 | 7,261,468 | -1.31(-1.66%) |
Mar 26, 2018 | 77.70 | 79.03 | 77.60 | 78.86 | 10,206,425 | +1.87(+2.44%) |
Mar 23, 2018 | 78.72 | 79.07 | 76.85 | 76.98 | 11,235,026 | -1.55(-1.97%) |
Mar 22, 2018 | 78.88 | 79.55 | 78.40 | 78.53 | 13,588,522 | -0.94(-1.18%) |
Mar 21, 2018 | 79.21 | 80.82 | 79.02 | 79.47 | 13,133,352 | +0.21(+0.26%) |
Mar 20, 2018 | 79.18 | 79.42 | 78.74 | 79.26 | 9,163,227 | +0.45(+0.57%) |
Mar 19, 2018 | 80.13 | 80.27 | 78.49 | 78.81 | 13,373,332 | -1.55(-1.93%) |
Mar 16, 2018 | 79.05 | 81.19 | 78.86 | 80.36 | 31,508,950 | +1.50(+1.90%) |
Mar 15, 2018 | 79.02 | 80.02 | 77.42 | 78.86 | 18,436,234 | -0.14(-0.18%) |
Mar 14, 2018 | 79.77 | 80.19 | 78.86 | 79.01 | 12,250,451 | -0.57(-0.71%) |
Mar 13, 2018 | 79.66 | 80.12 | 79.29 | 79.58 | 7,958,706 | +0.21(+0.26%) |
Mar 12, 2018 | 79.94 | 80.60 | 79.20 | 79.37 | 9,402,674 | -0.59(-0.73%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.88 | 79.95 | 10,823,689 | +0.72(+0.91%) |
Mar 08, 2018 | 79.10 | 79.42 | 78.71 | 79.23 | 10,626,805 | +0.63(+0.80%) |
Mar 07, 2018 | 79.31 | 78.24 | 78.60 | 12,780,412 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.94 | 81.00 | 79.40 | 79.79 | 12,305,261 | -0.82(-1.02%) |
Mar 05, 2018 | 78.96 | 81.08 | 78.90 | 80.61 | 14,937,791 | +1.08(+1.36%) |
Mar 02, 2018 | 78.18 | 79.64 | 78.16 | 79.53 | 21,257,008 | -0.28(-0.35%) |
Mar 01, 2018 | 80.78 | 80.79 | 78.58 | 79.80 | 21,082,854 | -0.83(-1.03%) |
Feb 28, 2018 | 82.42 | 82.51 | 80.63 | 80.64 | 15,779,166 | -1.35(-1.65%) |
Feb 27, 2018 | 83.88 | 83.96 | 81.98 | 81.99 | 14,913,131 | -1.43(-1.72%) |
Feb 26, 2018 | 83.23 | 84.03 | 82.62 | 83.42 | 16,394,848 | +0.21(+0.25%) |
Feb 23, 2018 | 83.21 | 83.75 | 82.20 | 83.22 | 14,278,365 | +0.11(+0.13%) |
Feb 22, 2018 | 83.66 | 83.11 | 22,721,986 | +1.12(+1.37%) | ||
Feb 21, 2018 | 85.21 | 85.41 | 81.74 | 81.99 | 55,223,200 | -2.32(-2.75%) |
Feb 20, 2018 | 86.89 | 87.74 | 84.30 | 84.31 | 58,111,624 | -9.56(-10.18%) |
Feb 16, 2018 | 93.87 | 93.87 | 93.87 | 0 | +1.39(+1.50%) | |
Feb 15, 2018 | 91.87 | 92.85 | 91.32 | 92.48 | 8,359,895 | +1.37(+1.50%) |
Feb 14, 2018 | 90.36 | 91.60 | 89.77 | 91.11 | 8,149,551 | +0.65(+0.71%) |
Feb 13, 2018 | 88.99 | 90.68 | 88.99 | 90.46 | 7,391,511 | +1.28(+1.44%) |
Feb 12, 2018 | 89.70 | 89.98 | 88.51 | 89.18 | 10,193,509 | +0.16(+0.18%) |
Feb 09, 2018 | 90.06 | 90.57 | 86.39 | 89.02 | 15,833,457 | -0.58(-0.65%) |
Feb 08, 2018 | 92.70 | 89.59 | 89.60 | 15,541,397 | -2.54(-2.75%) | |
Feb 07, 2018 | 90.03 | 93.60 | 89.60 | 92.14 | 12,430,404 | +1.75(+1.93%) |
Feb 06, 2018 | 87.47 | 90.55 | 87.12 | 90.39 | 17,679,776 | -0.39(-0.43%) |
Feb 05, 2018 | 92.63 | 93.72 | 86.98 | 90.78 | 13,983,884 | -2.82(-3.01%) |
Feb 02, 2018 | 94.20 | 95.38 | 93.30 | 93.60 | 10,328,663 | -0.93(-0.99%) |
Feb 01, 2018 | 95.46 | 94.23 | 94.53 | 7,116,033 | -0.97(-1.01%) | |
Jan 31, 2018 | 96.55 | 96.91 | 95.02 | 95.50 | 10,939,804 | -1.01(-1.05%) |
Jan 30, 2018 | 97.77 | 97.98 | 97.49 | 96.51 | 10,247,368 | -1.63(-1.66%) |
Jan 29, 2018 | 96.85 | 98.53 | 96.74 | 98.14 | 9,318,781 | +1.04(+1.07%) |
Jan 26, 2018 | 95.86 | 97.12 | 95.57 | 97.10 | 7,575,159 | +1.60(+1.68%) |
Jan 25, 2018 | 94.83 | 95.68 | 94.83 | 95.50 | 6,537,406 | +0.73(+0.77%) |
Jan 24, 2018 | 95.28 | 95.36 | 93.90 | 94.77 | 6,865,389 | -0.10(-0.10%) |
Jan 23, 2018 | 94.33 | 95.09 | 93.68 | 94.87 | 9,174,192 | +0.40(+0.43%) |
Jan 22, 2018 | 93.62 | 94.47 | 93.21 | 94.47 | 8,148,446 | +0.77(+0.82%) |
Jan 19, 2018 | 93.74 | 94.00 | 92.87 | 93.70 | 9,352,523 | +0.26(+0.28%) |
Jan 18, 2018 | 93.83 | 94.01 | 92.83 | 93.44 | 13,732,273 | +1.43(+1.56%) |
Jan 17, 2018 | 90.62 | 92.22 | 90.21 | 92.01 | 9,689,858 | +1.80(+2.00%) |
Jan 16, 2018 | 90.79 | 91.30 | 89.89 | 90.20 | 7,567,056 | -0.16(-0.18%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.32 | 89.99 | 88.49 | 89.60 | 7,295,595 | +0.31(+0.35%) |
Jan 10, 2018 | 89.29 | 8,849,700 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.40 | 91.69 | 89.86 | 89.94 | 8,159,680 | -1.09(-1.20%) |
Jan 08, 2018 | 89.81 | 91.15 | 89.77 | 91.03 | 9,871,075 | +1.33(+1.48%) |
Jan 05, 2018 | 89.26 | 89.93 | 89.24 | 89.70 | 8,130,696 | +0.53(+0.59%) |
Jan 04, 2018 | 89.17 | 89.39 | 88.61 | 89.17 | 7,619,235 | +0.08(+0.09%) |
Jan 03, 2018 | 88.56 | 89.59 | 88.48 | 89.09 | 9,937,647 | +0.77(+0.87%) |