Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 82.02 | 82.02 | 82.02 | 0 | +1.15(+1.42%) | |
Mar 28, 2018 | 81.09 | 81.73 | 80.58 | 80.87 | 613,582 | -0.12(-0.15%) |
Mar 27, 2018 | 82.73 | 82.83 | 80.47 | 80.99 | 463,250 | -1.35(-1.64%) |
Mar 26, 2018 | 81.35 | 82.40 | 80.52 | 82.34 | 735,145 | +2.36(+2.95%) |
Mar 23, 2018 | 82.24 | 82.27 | 79.93 | 79.98 | 637,863 | -2.02(-2.46%) |
Mar 22, 2018 | 83.32 | 83.57 | 81.95 | 82.00 | 306,492 | -2.44(-2.89%) |
Mar 21, 2018 | 84.60 | 85.27 | 84.44 | 84.44 | 184,148 | -0.15(-0.18%) |
Mar 20, 2018 | 84.77 | 84.89 | 84.43 | 84.59 | 106,490 | +0.13(+0.15%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.85 | 84.46 | 147,843 | -1.09(-1.27%) |
Mar 16, 2018 | 85.22 | 85.90 | 85.22 | 85.55 | 250,124 | +0.39(+0.46%) |
Mar 15, 2018 | 85.49 | 85.71 | 84.98 | 85.16 | 80,078 | -0.22(-0.26%) |
Mar 14, 2018 | 86.27 | 86.49 | 85.20 | 85.38 | 143,225 | -0.60(-0.70%) |
Mar 13, 2018 | 86.72 | 87.05 | 85.75 | 85.98 | 153,367 | -0.24(-0.28%) |
Mar 12, 2018 | 86.41 | 86.50 | 86.01 | 86.22 | 820,851 | +0.01(+0.01%) |
Mar 09, 2018 | 85.22 | 86.21 | 85.17 | 86.21 | 277,565 | +1.41(+1.66%) |
Mar 08, 2018 | 85.02 | 85.02 | 84.29 | 84.80 | 299,810 | +0.18(+0.21%) |
Mar 07, 2018 | 84.73 | 84.62 | 192,868 | -0.23(-0.27%) | ||
Mar 06, 2018 | 84.94 | 85.00 | 84.34 | 84.85 | 131,877 | +0.31(+0.37%) |
Mar 05, 2018 | 83.12 | 84.76 | 83.12 | 84.54 | 147,871 | +0.87(+1.04%) |
Mar 02, 2018 | 82.54 | 83.81 | 82.20 | 83.67 | 489,276 | +0.43(+0.52%) |
Mar 01, 2018 | 84.33 | 84.94 | 82.56 | 83.24 | 1,335,020 | -1.15(-1.36%) |
Feb 28, 2018 | 85.77 | 85.81 | 84.38 | 84.39 | 191,748 | -0.88(-1.03%) |
Feb 27, 2018 | 86.35 | 86.75 | 85.27 | 85.27 | 458,273 | -0.97(-1.12%) |
Feb 26, 2018 | 85.60 | 86.30 | 85.31 | 86.24 | 200,183 | +1.10(+1.29%) |
Feb 23, 2018 | 84.35 | 85.14 | 84.15 | 85.14 | 132,312 | +1.38(+1.65%) |
Feb 22, 2018 | 84.11 | 84.61 | 83.56 | 83.76 | 506,099 | +0.11(+0.13%) |
Feb 21, 2018 | 84.21 | 85.09 | 83.61 | 83.65 | 242,629 | -0.51(-0.61%) |
Feb 20, 2018 | 84.40 | 84.85 | 83.86 | 84.16 | 270,163 | -0.68(-0.80%) |
Feb 16, 2018 | 84.84 | 84.84 | 84.84 | 0 | -0.02(-0.02%) | |
Feb 15, 2018 | 84.64 | 84.86 | 83.66 | 84.86 | 272,394 | +0.83(+0.99%) |
Feb 14, 2018 | 82.17 | 84.12 | 82.17 | 84.03 | 281,148 | +1.25(+1.51%) |
Feb 13, 2018 | 82.13 | 82.90 | 81.90 | 82.78 | 371,863 | +0.32(+0.39%) |
Feb 12, 2018 | 81.92 | 82.98 | 81.42 | 82.46 | 379,264 | +1.22(+1.50%) |
Feb 09, 2018 | 81.25 | 81.78 | 78.50 | 81.24 | 717,571 | +0.98(+1.22%) |
Feb 08, 2018 | 83.39 | 83.39 | 80.26 | 80.26 | 754,628 | -3.10(-3.72%) |
Feb 07, 2018 | 83.17 | 84.70 | 83.17 | 83.36 | 635,832 | -0.13(-0.16%) |
Feb 06, 2018 | 80.02 | 83.68 | 80.02 | 83.49 | 850,855 | +0.90(+1.09%) |
Feb 05, 2018 | 84.15 | 85.10 | 81.38 | 82.59 | 527,409 | -2.24(-2.64%) |
Feb 02, 2018 | 86.65 | 86.65 | 84.79 | 84.83 | 260,011 | -2.27(-2.61%) |
Feb 01, 2018 | 86.83 | 87.47 | 86.82 | 87.10 | 289,942 | -0.17(-0.19%) |
Jan 31, 2018 | 87.85 | 88.10 | 86.89 | 87.27 | 580,691 | -0.31(-0.35%) |
Jan 30, 2018 | 87.99 | 87.99 | 87.33 | 87.58 | 294,889 | -1.35(-1.52%) |
Jan 29, 2018 | 89.21 | 89.40 | 88.87 | 88.93 | 199,701 | -0.46(-0.51%) |
Jan 26, 2018 | 88.48 | 89.39 | 88.48 | 89.39 | 506,114 | +1.24(+1.41%) |
Jan 25, 2018 | 88.97 | 88.97 | 87.88 | 88.15 | 175,862 | -0.44(-0.50%) |
Jan 24, 2018 | 89.00 | 89.10 | 88.09 | 88.59 | 282,203 | -0.26(-0.29%) |
Jan 23, 2018 | 88.81 | 88.97 | 88.53 | 88.85 | 176,269 | +0.02(+0.02%) |
Jan 22, 2018 | 88.23 | 88.83 | 88.08 | 88.83 | 120,190 | +0.64(+0.73%) |
Jan 19, 2018 | 88.32 | 88.32 | 87.78 | 88.19 | 240,227 | +0.20(+0.23%) |
Jan 18, 2018 | 88.16 | 88.20 | 87.82 | 87.99 | 278,063 | -0.10(-0.11%) |
Jan 17, 2018 | 87.38 | 88.23 | 87.19 | 88.09 | 158,789 | +0.84(+0.96%) |
Jan 16, 2018 | 88.13 | 88.24 | 86.97 | 87.25 | 439,247 | -0.33(-0.38%) |
Jan 12, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.66(+0.76%) | |
Jan 11, 2018 | 86.15 | 86.92 | 86.12 | 86.92 | 740,931 | +1.06(+1.23%) |
Jan 10, 2018 | 86.09 | 85.86 | 339,946 | +0.01(+0.01%) | ||
Jan 09, 2018 | 85.83 | 86.12 | 85.76 | 85.85 | 503,462 | -0.01(-0.01%) |
Jan 08, 2018 | 85.75 | 85.86 | 85.40 | 85.86 | 348,384 | +0.17(+0.20%) |
Jan 05, 2018 | 85.61 | 85.70 | 85.36 | 85.69 | 180,072 | +0.39(+0.46%) |
Jan 04, 2018 | 85.03 | 85.34 | 84.86 | 85.30 | 434,679 | +0.47(+0.55%) |
Jan 03, 2018 | 84.82 | 84.87 | 84.63 | 84.83 | 572,708 | +0.10(+0.12%) |