Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 74.83 | 75.65 | 74.00 | 75.12 | 19,496 | -0.74(-0.98%) |
Mar 27, 2018 | 79.77 | 79.77 | 75.86 | 75.86 | 20,983 | -0.58(-0.76%) |
Mar 26, 2018 | 76.70 | 78.65 | 76.08 | 76.44 | 3,969 | +0.19(+0.25%) |
Mar 23, 2018 | 78.12 | 78.12 | 76.25 | 76.25 | 26,979 | -3.64(-4.56%) |
Mar 22, 2018 | 78.11 | 80.23 | 78.11 | 79.89 | 63,972 | -0.61(-0.76%) |
Mar 21, 2018 | 81.92 | 81.92 | 80.00 | 80.50 | 1,716 | -0.20(-0.25%) |
Mar 20, 2018 | 81.92 | 81.92 | 80.25 | 80.70 | 3,120 | +0.67(+0.84%) |
Mar 19, 2018 | 80.75 | 81.70 | 80.03 | 80.03 | 2,069 | -0.81(-1.00%) |
Mar 16, 2018 | 81.58 | 81.58 | 80.84 | 80.84 | 1,390 | -1.16(-1.41%) |
Mar 15, 2018 | 82.30 | 82.30 | 81.65 | 82.00 | 1,781 | +0.10(+0.12%) |
Mar 14, 2018 | 84.07 | 84.07 | 80.65 | 81.90 | 2,350 | +0.90(+1.11%) |
Mar 13, 2018 | 81.53 | 81.53 | 80.40 | 81.00 | 2,112 | +0.05(+0.06%) |
Mar 12, 2018 | 81.00 | 81.33 | 80.85 | 80.95 | 4,060 | -1.05(-1.28%) |
Mar 09, 2018 | 83.03 | 83.03 | 81.25 | 82.00 | 2,847 | +0.54(+0.66%) |
Mar 08, 2018 | 79.87 | 81.50 | 79.87 | 81.46 | 13,040 | +1.59(+1.99%) |
Mar 07, 2018 | 79.76 | 80.29 | 79.76 | 79.87 | 4,457 | -1.03(-1.27%) |
Mar 06, 2018 | 78.28 | 82.50 | 78.28 | 80.90 | 2,666 | +0.96(+1.20%) |
Mar 05, 2018 | 79.65 | 80.00 | 79.65 | 79.94 | 954 | +0.18(+0.23%) |
Mar 02, 2018 | 80.00 | 80.00 | 78.00 | 79.76 | 12,371 | -0.44(-0.55%) |
Mar 01, 2018 | 84.07 | 84.07 | 80.20 | 80.20 | 4,612 | -2.85(-3.43%) |
Feb 28, 2018 | 81.95 | 83.67 | 81.95 | 83.05 | 2,192 | -1.50(-1.77%) |
Feb 27, 2018 | 85.20 | 85.20 | 83.85 | 84.55 | 6,797 | -0.45(-0.53%) |
Feb 26, 2018 | 84.88 | 85.61 | 84.35 | 85.00 | 5,170 | +1.15(+1.37%) |
Feb 23, 2018 | 83.33 | 83.85 | 83.05 | 83.85 | 2,035 | +1.36(+1.65%) |
Feb 22, 2018 | 82.61 | 82.88 | 82.10 | 82.49 | 3,304 | -0.12(-0.14%) |
Feb 21, 2018 | 83.00 | 83.44 | 82.31 | 82.61 | 2,515 | -0.39(-0.48%) |
Feb 20, 2018 | 83.50 | 85.00 | 83.00 | 83.00 | 3,330 | -0.50(-0.59%) |
Feb 16, 2018 | 83.50 | 83.50 | 83.50 | 0 | +0.62(+0.75%) | |
Feb 15, 2018 | 85.35 | 85.35 | 82.00 | 82.88 | 1,268 | -0.62(-0.75%) |
Feb 14, 2018 | 83.76 | 84.00 | 83.00 | 83.50 | 2,020 | -0.25(-0.30%) |
Feb 13, 2018 | 81.38 | 84.04 | 81.38 | 83.75 | 8,310 | +1.25(+1.52%) |
Feb 12, 2018 | 83.02 | 83.45 | 79.95 | 82.50 | 5,977 | +1.45(+1.79%) |
Feb 09, 2018 | 81.69 | 83.37 | 78.25 | 81.05 | 8,642 | +3.05(+3.91%) |
Feb 08, 2018 | 80.27 | 81.50 | 77.84 | 78.00 | 7,373 | -2.73(-3.38%) |
Feb 07, 2018 | 81.97 | 81.97 | 78.81 | 80.73 | 12,450 | +2.73(+3.50%) |
Feb 06, 2018 | 76.85 | 78.21 | 76.08 | 78.00 | 18,278 | +0.00(+0.00%) |
Feb 05, 2018 | 77.35 | 80.16 | 76.88 | 78.00 | 7,437 | -2.33(-2.90%) |
Feb 02, 2018 | 81.50 | 81.50 | 80.33 | 80.33 | 8,065 | -1.52(-1.86%) |
Feb 01, 2018 | 84.85 | 84.85 | 81.47 | 81.85 | 2,476 | -1.95(-2.33%) |
Jan 31, 2018 | 83.20 | 83.83 | 81.70 | 83.80 | 2,640 | +0.42(+0.50%) |
Jan 30, 2018 | 84.05 | 82.50 | 83.38 | 3,321 | -0.67(-0.80%) | |
Jan 29, 2018 | 82.10 | 84.34 | 82.10 | 84.05 | 2,126 | -0.95(-1.12%) |
Jan 26, 2018 | 82.41 | 86.52 | 82.41 | 85.00 | 7,129 | -0.35(-0.41%) |
Jan 25, 2018 | 83.27 | 85.60 | 83.00 | 85.35 | 8,362 | -0.67(-0.78%) |
Jan 24, 2018 | 85.91 | 86.45 | 85.40 | 86.02 | 10,611 | -0.02(-0.02%) |
Jan 23, 2018 | 85.00 | 86.04 | 84.01 | 86.04 | 5,031 | +2.04(+2.43%) |
Jan 22, 2018 | 85.37 | 85.37 | 83.61 | 84.00 | 6,993 | +0.39(+0.47%) |
Jan 19, 2018 | 85.06 | 85.06 | 82.80 | 83.61 | 19,316 | +0.33(+0.40%) |
Jan 18, 2018 | 83.23 | 84.31 | 82.15 | 83.28 | 7,287 | -0.72(-0.86%) |
Jan 17, 2018 | 84.15 | 84.69 | 83.90 | 84.00 | 29,691 | -0.42(-0.50%) |
Jan 16, 2018 | 87.13 | 87.13 | 82.84 | 84.42 | 14,724 | +3.56(+4.41%) |
Jan 12, 2018 | 80.86 | 80.86 | 80.86 | 0 | -1.30(-1.58%) | |
Jan 11, 2018 | 80.00 | 82.16 | 80.00 | 82.16 | 3,170 | +0.16(+0.19%) |
Jan 10, 2018 | 82.00 | 83.25 | 82.00 | 82.00 | 14,909 | -0.50(-0.61%) |
Jan 09, 2018 | 83.00 | 83.00 | 82.00 | 82.50 | 3,819 | -0.50(-0.60%) |
Jan 08, 2018 | 82.00 | 83.46 | 82.00 | 83.00 | 11,729 | +0.25(+0.30%) |
Jan 05, 2018 | 82.28 | 83.09 | 82.00 | 82.75 | 18,254 | -0.25(-0.30%) |
Jan 04, 2018 | 84.61 | 84.61 | 82.00 | 83.00 | 4,649 | +0.55(+0.67%) |
Jan 03, 2018 | 82.00 | 82.45 | 81.05 | 82.45 | 11,228 | +0.45(+0.55%) |