Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 85.66 | 85.66 | 85.66 | 0 | +0.28(+0.32%) | |
Mar 28, 2018 | 84.01 | 85.56 | 83.97 | 85.38 | 1,273,742 | +1.89(+2.27%) |
Mar 27, 2018 | 83.27 | 84.83 | 82.35 | 83.49 | 1,298,388 | +0.50(+0.60%) |
Mar 26, 2018 | 83.75 | 84.00 | 82.11 | 82.99 | 1,204,770 | -0.16(-0.20%) |
Mar 23, 2018 | 83.99 | 84.77 | 82.92 | 83.15 | 1,973,070 | -0.50(-0.59%) |
Mar 22, 2018 | 83.71 | 85.28 | 83.22 | 83.65 | 1,715,256 | -0.37(-0.44%) |
Mar 21, 2018 | 85.17 | 85.59 | 83.71 | 84.02 | 1,609,639 | -1.30(-1.52%) |
Mar 20, 2018 | 85.20 | 85.73 | 84.90 | 85.32 | 1,085,478 | +0.18(+0.21%) |
Mar 19, 2018 | 86.41 | 86.46 | 84.53 | 85.14 | 1,561,824 | -1.32(-1.52%) |
Mar 16, 2018 | 85.45 | 86.66 | 85.22 | 86.46 | 1,848,633 | +0.85(+0.99%) |
Mar 15, 2018 | 85.90 | 86.07 | 85.09 | 85.62 | 1,032,736 | -0.11(-0.13%) |
Mar 14, 2018 | 85.92 | 85.00 | 85.73 | 1,975,756 | +0.67(+0.78%) | |
Mar 13, 2018 | 84.31 | 85.30 | 84.26 | 85.06 | 1,770,182 | +1.05(+1.26%) |
Mar 12, 2018 | 83.46 | 84.63 | 83.35 | 84.01 | 2,074,597 | +0.97(+1.17%) |
Mar 09, 2018 | 83.53 | 83.86 | 82.04 | 83.03 | 1,444,366 | -0.47(-0.56%) |
Mar 08, 2018 | 82.95 | 83.58 | 82.23 | 83.50 | 1,561,796 | +0.53(+0.64%) |
Mar 07, 2018 | 82.99 | 82.97 | 2,111,013 | +1.51(+1.86%) | ||
Mar 06, 2018 | 80.80 | 82.04 | 80.64 | 81.46 | 1,316,324 | +0.66(+0.82%) |
Mar 05, 2018 | 78.53 | 81.14 | 78.47 | 80.80 | 1,432,392 | +1.72(+2.18%) |
Mar 02, 2018 | 79.27 | 79.29 | 77.74 | 79.07 | 1,815,488 | -0.55(-0.69%) |
Mar 01, 2018 | 80.55 | 81.51 | 79.24 | 79.62 | 1,612,313 | -1.40(-1.73%) |
Feb 28, 2018 | 81.24 | 81.81 | 80.20 | 81.02 | 2,024,521 | +0.27(+0.34%) |
Feb 27, 2018 | 81.79 | 82.40 | 79.92 | 80.75 | 2,841,876 | -1.03(-1.26%) |
Feb 26, 2018 | 82.51 | 82.87 | 81.36 | 81.78 | 1,615,873 | -0.50(-0.61%) |
Feb 23, 2018 | 81.51 | 82.74 | 80.71 | 82.28 | 1,790,191 | +1.10(+1.36%) |
Feb 22, 2018 | 81.51 | 81.17 | 2,598,960 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.14 | 80.14 | 78.12 | 78.86 | 3,612,756 | -1.31(-1.64%) |
Feb 20, 2018 | 81.64 | 82.46 | 80.00 | 80.17 | 2,484,096 | -2.11(-2.56%) |
Feb 16, 2018 | 82.28 | 82.28 | 82.28 | 0 | -2.62(-3.08%) | |
Feb 15, 2018 | 84.89 | 85.16 | 82.99 | 84.89 | 2,971,730 | +0.14(+0.17%) |
Feb 14, 2018 | 84.44 | 84.99 | 83.00 | 84.75 | 2,144,296 | +0.12(+0.14%) |
Feb 13, 2018 | 84.40 | 85.02 | 83.20 | 84.63 | 2,009,805 | +0.06(+0.07%) |
Feb 12, 2018 | 82.77 | 84.57 | 80.51 | 84.57 | 2,968,872 | +2.29(+2.78%) |
Feb 09, 2018 | 80.10 | 82.86 | 79.12 | 82.29 | 2,469,312 | +2.62(+3.28%) |
Feb 08, 2018 | 83.86 | 84.12 | 79.63 | 79.67 | 2,594,504 | -4.19(-5.00%) |
Feb 07, 2018 | 83.91 | 85.90 | 83.65 | 83.86 | 1,659,065 | -0.27(-0.32%) |
Feb 06, 2018 | 83.21 | 84.60 | 81.39 | 84.13 | 2,621,329 | -1.18(-1.38%) |
Feb 05, 2018 | 86.34 | 86.94 | 84.19 | 85.30 | 1,712,798 | -1.41(-1.62%) |
Feb 02, 2018 | 85.92 | 86.97 | 84.85 | 86.71 | 1,940,767 | -0.22(-0.25%) |
Feb 01, 2018 | 90.14 | 90.35 | 86.50 | 86.93 | 2,217,108 | -3.20(-3.55%) |
Jan 31, 2018 | 85.94 | 90.22 | 85.94 | 90.13 | 3,152,678 | +4.34(+5.06%) |
Jan 30, 2018 | 86.16 | 86.71 | 86.03 | 85.79 | 1,827,205 | -0.65(-0.75%) |
Jan 29, 2018 | 90.51 | 90.51 | 86.39 | 86.44 | 1,755,352 | -3.45(-3.83%) |
Jan 26, 2018 | 89.87 | 90.21 | 89.35 | 89.89 | 1,708,548 | +0.19(+0.22%) |
Jan 25, 2018 | 89.15 | 90.08 | 89.06 | 89.69 | 1,437,253 | +0.45(+0.51%) |
Jan 24, 2018 | 89.45 | 89.70 | 88.76 | 89.24 | 1,269,092 | -0.21(-0.23%) |
Jan 23, 2018 | 88.14 | 89.88 | 87.45 | 89.45 | 1,795,440 | +1.42(+1.62%) |
Jan 22, 2018 | 86.46 | 88.03 | 86.23 | 88.03 | 1,945,528 | +1.64(+1.90%) |
Jan 19, 2018 | 86.34 | 86.54 | 85.42 | 86.38 | 1,822,873 | +0.27(+0.32%) |
Jan 18, 2018 | 85.55 | 86.60 | 85.26 | 86.11 | 2,269,869 | -0.04(-0.05%) |
Jan 17, 2018 | 86.22 | 86.81 | 84.15 | 86.15 | 2,939,171 | -0.38(-0.44%) |
Jan 16, 2018 | 85.75 | 88.34 | 85.72 | 86.53 | 2,346,940 | +1.37(+1.61%) |
Jan 12, 2018 | 85.16 | 85.16 | 85.16 | 0 | -1.74(-2.00%) | |
Jan 11, 2018 | 88.43 | 88.55 | 86.33 | 86.90 | 2,129,755 | -1.29(-1.46%) |
Jan 10, 2018 | 90.74 | 88.44 | 88.19 | 2,050,085 | -2.46(-2.72%) | |
Jan 09, 2018 | 91.99 | 92.22 | 90.57 | 90.65 | 1,176,646 | -1.25(-1.36%) |
Jan 08, 2018 | 90.97 | 92.34 | 90.96 | 91.90 | 1,036,838 | +0.93(+1.02%) |
Jan 05, 2018 | 90.88 | 91.54 | 90.64 | 90.97 | 1,325,286 | +0.58(+0.64%) |
Jan 04, 2018 | 91.38 | 91.62 | 90.18 | 90.39 | 1,811,610 | -1.14(-1.24%) |
Jan 03, 2018 | 91.13 | 92.65 | 91.05 | 91.53 | 1,829,440 | +0.83(+0.91%) |