Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +0.10(+0.12%) | |
Mar 28, 2018 | 81.47 | 83.53 | 79.54 | 82.83 | 991,110 | +1.55(+1.91%) |
Mar 27, 2018 | 83.39 | 84.21 | 80.42 | 81.28 | 566,517 | -1.78(-2.14%) |
Mar 26, 2018 | 82.63 | 83.61 | 81.91 | 83.06 | 1,140,833 | +1.56(+1.91%) |
Mar 23, 2018 | 84.02 | 84.92 | 81.40 | 81.50 | 462,620 | -2.33(-2.78%) |
Mar 22, 2018 | 83.51 | 85.50 | 81.67 | 83.83 | 728,644 | -1.00(-1.18%) |
Mar 21, 2018 | 84.83 | 85.60 | 84.10 | 84.83 | 511,430 | -0.06(-0.07%) |
Mar 20, 2018 | 85.93 | 86.75 | 84.75 | 84.89 | 662,325 | -0.24(-0.28%) |
Mar 19, 2018 | 87.00 | 87.24 | 82.74 | 85.13 | 1,385,687 | -2.79(-3.17%) |
Mar 16, 2018 | 91.71 | 92.46 | 87.71 | 87.92 | 1,218,734 | -3.81(-4.15%) |
Mar 15, 2018 | 92.88 | 92.92 | 91.45 | 91.73 | 720,798 | -0.57(-0.62%) |
Mar 14, 2018 | 91.10 | 92.76 | 90.04 | 92.30 | 569,222 | +1.94(+2.15%) |
Mar 13, 2018 | 91.00 | 92.46 | 89.77 | 90.36 | 645,562 | -0.23(-0.25%) |
Mar 12, 2018 | 92.89 | 92.89 | 89.84 | 90.59 | 484,320 | -1.84(-1.99%) |
Mar 09, 2018 | 92.50 | 92.60 | 90.89 | 92.43 | 463,091 | +0.47(+0.51%) |
Mar 08, 2018 | 91.49 | 92.98 | 90.30 | 91.96 | 682,896 | +0.53(+0.58%) |
Mar 07, 2018 | 91.73 | 91.43 | 747,366 | +1.43(+1.59%) | ||
Mar 06, 2018 | 90.08 | 90.40 | 88.66 | 90.00 | 592,808 | -0.20(-0.22%) |
Mar 05, 2018 | 85.91 | 90.45 | 84.85 | 90.20 | 1,266,090 | +4.14(+4.81%) |
Mar 02, 2018 | 83.68 | 86.64 | 82.15 | 86.06 | 841,705 | +1.92(+2.28%) |
Mar 01, 2018 | 84.18 | 86.35 | 83.21 | 84.14 | 628,022 | -0.29(-0.34%) |
Feb 28, 2018 | 84.65 | 86.67 | 84.04 | 84.43 | 530,346 | -0.30(-0.35%) |
Feb 27, 2018 | 83.75 | 84.89 | 83.10 | 84.73 | 706,272 | +1.02(+1.22%) |
Feb 26, 2018 | 84.91 | 85.87 | 82.76 | 83.71 | 673,390 | -0.56(-0.66%) |
Feb 23, 2018 | 85.53 | 86.05 | 82.63 | 84.27 | 554,049 | -1.15(-1.35%) |
Feb 22, 2018 | 85.64 | 87.76 | 84.22 | 85.42 | 784,001 | +0.58(+0.68%) |
Feb 21, 2018 | 85.53 | 87.48 | 83.91 | 84.84 | 845,487 | +0.26(+0.31%) |
Feb 20, 2018 | 85.55 | 86.77 | 84.02 | 84.58 | 550,898 | -0.67(-0.79%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | -0.32(-0.37%) | |
Feb 15, 2018 | 85.41 | 86.90 | 83.14 | 85.57 | 1,009,534 | +0.19(+0.22%) |
Feb 14, 2018 | 77.19 | 88.29 | 76.00 | 85.38 | 1,678,653 | +1.69(+2.02%) |
Feb 13, 2018 | 83.99 | 83.69 | 779,200 | +1.52(+1.85%) | ||
Feb 12, 2018 | 80.17 | 83.21 | 79.72 | 82.17 | 765,605 | +2.89(+3.65%) |
Feb 09, 2018 | 79.59 | 80.00 | 75.23 | 79.28 | 958,400 | +0.71(+0.90%) |
Feb 08, 2018 | 83.12 | 84.61 | 78.57 | 78.57 | 798,944 | -4.18(-5.05%) |
Feb 07, 2018 | 81.93 | 84.17 | 81.73 | 82.75 | 560,162 | +0.27(+0.33%) |
Feb 06, 2018 | 79.24 | 82.86 | 76.86 | 82.48 | 1,090,985 | -0.64(-0.77%) |
Feb 05, 2018 | 82.80 | 85.31 | 80.56 | 83.12 | 798,514 | -0.21(-0.25%) |
Feb 02, 2018 | 84.99 | 85.97 | 83.15 | 83.33 | 776,214 | -2.69(-3.13%) |
Feb 01, 2018 | 85.20 | 87.27 | 84.12 | 86.02 | 600,133 | +0.55(+0.64%) |
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |