Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.17 | 76.74 | 74.71 | 74.80 | 367,513 | -1.31(-1.73%) |
Apr 27, 2018 | 75.73 | 76.39 | 74.90 | 76.11 | 430,581 | +0.17(+0.22%) |
Apr 26, 2018 | 77.86 | 77.99 | 75.75 | 75.94 | 734,594 | -1.63(-2.10%) |
Apr 25, 2018 | 79.65 | 80.48 | 77.18 | 77.57 | 1,204,291 | -0.94(-1.20%) |
Apr 24, 2018 | 86.32 | 87.26 | 77.68 | 78.51 | 998,565 | -6.82(-8.00%) |
Apr 23, 2018 | 85.30 | 85.75 | 84.93 | 85.33 | 375,376 | +0.30(+0.36%) |
Apr 20, 2018 | 85.17 | 85.89 | 84.58 | 85.03 | 181,685 | -0.37(-0.43%) |
Apr 19, 2018 | 85.29 | 85.85 | 84.76 | 85.39 | 259,023 | -0.03(-0.03%) |
Apr 18, 2018 | 86.05 | 86.05 | 84.86 | 85.42 | 156,001 | +0.03(+0.03%) |
Apr 17, 2018 | 84.54 | 85.85 | 84.45 | 85.39 | 477,791 | +1.62(+1.93%) |
Apr 16, 2018 | 83.71 | 84.15 | 83.21 | 83.78 | 167,686 | +0.79(+0.95%) |
Apr 13, 2018 | 83.75 | 83.82 | 82.69 | 82.99 | 101,425 | -0.21(-0.25%) |
Apr 12, 2018 | 82.93 | 83.54 | 81.69 | 83.19 | 284,666 | +0.54(+0.65%) |
Apr 11, 2018 | 82.34 | 83.03 | 82.07 | 82.66 | 148,308 | -0.47(-0.57%) |
Apr 10, 2018 | 82.30 | 83.73 | 81.81 | 83.13 | 236,129 | +2.37(+2.93%) |
Apr 09, 2018 | 81.33 | 81.90 | 80.73 | 80.76 | 173,547 | +0.07(+0.09%) |
Apr 06, 2018 | 82.55 | 82.94 | 80.08 | 80.69 | 187,371 | -2.50(-3.00%) |
Apr 05, 2018 | 82.86 | 83.50 | 82.48 | 83.19 | 152,419 | +0.99(+1.21%) |
Apr 04, 2018 | 80.58 | 82.26 | 79.83 | 82.19 | 369,244 | +0.05(+0.07%) |
Apr 03, 2018 | 81.19 | 82.37 | 80.81 | 82.14 | 365,734 | +1.30(+1.60%) |
Apr 02, 2018 | 82.70 | 83.17 | 79.81 | 80.84 | 144,983 | -2.09(-2.52%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.86(+2.29%) | |
Mar 28, 2018 | 81.76 | 82.23 | 80.77 | 81.07 | 206,382 | -0.70(-0.85%) |
Mar 27, 2018 | 84.06 | 84.06 | 81.34 | 81.77 | 185,175 | -1.86(-2.22%) |
Mar 26, 2018 | 82.96 | 83.78 | 82.33 | 83.63 | 380,815 | +2.00(+2.45%) |
Mar 23, 2018 | 83.35 | 83.86 | 81.46 | 81.63 | 191,477 | -1.33(-1.61%) |
Mar 22, 2018 | 85.03 | 85.34 | 82.87 | 82.96 | 402,920 | -2.66(-3.10%) |
Mar 21, 2018 | 85.05 | 86.06 | 84.58 | 85.62 | 340,688 | +0.42(+0.49%) |
Mar 20, 2018 | 84.53 | 86.20 | 84.53 | 85.20 | 172,235 | +0.67(+0.79%) |
Mar 19, 2018 | 84.47 | 84.85 | 83.56 | 84.53 | 143,884 | -0.19(-0.22%) |
Mar 16, 2018 | 84.08 | 85.14 | 83.60 | 84.71 | 396,168 | +0.19(+0.22%) |
Mar 15, 2018 | 84.61 | 85.13 | 83.78 | 84.53 | 136,821 | +0.04(+0.04%) |
Mar 14, 2018 | 85.52 | 85.60 | 84.07 | 84.49 | 253,720 | -0.49(-0.58%) |
Mar 13, 2018 | 85.85 | 86.07 | 84.76 | 84.98 | 226,148 | -0.77(-0.90%) |
Mar 12, 2018 | 86.83 | 86.99 | 85.23 | 85.75 | 400,233 | -0.92(-1.06%) |
Mar 09, 2018 | 85.47 | 86.79 | 84.97 | 86.67 | 348,904 | +1.89(+2.23%) |
Mar 08, 2018 | 84.35 | 85.13 | 83.65 | 84.79 | 220,042 | +0.74(+0.88%) |
Mar 07, 2018 | 84.26 | 84.04 | 300,204 | +0.45(+0.53%) | ||
Mar 06, 2018 | 83.75 | 83.97 | 82.75 | 83.60 | 291,833 | +0.33(+0.40%) |
Mar 05, 2018 | 81.69 | 83.73 | 81.60 | 83.27 | 502,412 | +1.12(+1.36%) |
Mar 02, 2018 | 80.23 | 82.29 | 79.81 | 82.15 | 262,157 | +1.37(+1.69%) |
Mar 01, 2018 | 81.88 | 82.53 | 80.36 | 80.78 | 306,267 | -1.77(-2.14%) |
Feb 28, 2018 | 83.79 | 84.93 | 82.54 | 82.55 | 269,702 | -0.94(-1.12%) |
Feb 27, 2018 | 84.45 | 85.26 | 83.49 | 83.49 | 282,703 | -1.02(-1.21%) |
Feb 26, 2018 | 84.28 | 84.64 | 83.48 | 84.51 | 269,934 | +0.55(+0.66%) |
Feb 23, 2018 | 84.40 | 84.81 | 83.08 | 83.96 | 160,543 | +0.10(+0.12%) |
Feb 22, 2018 | 83.52 | 84.99 | 83.23 | 83.86 | 218,339 | +0.53(+0.64%) |
Feb 21, 2018 | 83.69 | 84.81 | 83.31 | 83.32 | 285,574 | -0.16(-0.19%) |
Feb 20, 2018 | 83.73 | 84.54 | 83.12 | 83.48 | 321,445 | -0.79(-0.94%) |
Feb 16, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.28(+0.33%) | |
Feb 15, 2018 | 83.25 | 84.03 | 82.23 | 84.00 | 234,625 | +1.35(+1.64%) |
Feb 14, 2018 | 80.02 | 82.76 | 80.02 | 82.65 | 368,101 | +1.90(+2.35%) |
Feb 13, 2018 | 80.29 | 81.03 | 79.86 | 80.75 | 259,672 | +0.13(+0.17%) |
Feb 12, 2018 | 80.33 | 81.11 | 79.50 | 80.62 | 359,458 | +0.92(+1.15%) |
Feb 09, 2018 | 80.52 | 80.64 | 77.77 | 79.70 | 457,893 | +0.00(+0.00%) |
Feb 08, 2018 | 83.13 | 83.33 | 79.63 | 79.70 | 408,371 | -3.24(-3.91%) |
Feb 07, 2018 | 82.95 | 84.09 | 82.80 | 82.94 | 324,299 | -0.27(-0.32%) |
Feb 06, 2018 | 81.99 | 84.15 | 81.99 | 83.21 | 1,017,762 | -1.35(-1.60%) |
Feb 05, 2018 | 85.84 | 86.64 | 83.10 | 84.56 | 453,574 | -2.00(-2.32%) |
Feb 02, 2018 | 88.19 | 88.20 | 86.47 | 86.57 | 365,718 | -2.10(-2.37%) |