Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.68 | 79.95 | 77.57 | 78.15 | 668,455 | -1.03(-1.30%) |
Apr 27, 2018 | 82.49 | 82.66 | 78.91 | 79.18 | 924,009 | -3.51(-4.25%) |
Apr 26, 2018 | 82.22 | 83.31 | 81.01 | 82.69 | 1,109,195 | +3.76(+4.76%) |
Apr 25, 2018 | 77.53 | 79.72 | 77.03 | 78.93 | 624,843 | +0.98(+1.25%) |
Apr 24, 2018 | 79.34 | 80.17 | 77.02 | 77.95 | 779,891 | -0.57(-0.72%) |
Apr 23, 2018 | 79.39 | 79.44 | 77.98 | 78.52 | 322,696 | -1.17(-1.47%) |
Apr 20, 2018 | 80.44 | 80.54 | 78.79 | 79.69 | 482,341 | -0.51(-0.63%) |
Apr 19, 2018 | 79.30 | 80.42 | 78.37 | 80.20 | 549,169 | +0.72(+0.91%) |
Apr 18, 2018 | 79.59 | 80.56 | 79.36 | 79.48 | 659,513 | +0.68(+0.86%) |
Apr 17, 2018 | 78.47 | 79.19 | 78.14 | 78.80 | 604,215 | +1.00(+1.29%) |
Apr 16, 2018 | 77.59 | 78.07 | 76.72 | 77.80 | 311,322 | +0.81(+1.05%) |
Apr 13, 2018 | 78.00 | 78.41 | 76.35 | 76.99 | 329,520 | -0.22(-0.29%) |
Apr 12, 2018 | 76.06 | 77.50 | 75.50 | 77.21 | 577,626 | +1.91(+2.54%) |
Apr 11, 2018 | 76.57 | 76.69 | 74.95 | 75.30 | 422,152 | -1.54(-2.00%) |
Apr 10, 2018 | 76.07 | 77.27 | 75.48 | 76.84 | 478,111 | +2.59(+3.48%) |
Apr 09, 2018 | 74.38 | 75.63 | 73.95 | 74.25 | 502,188 | +0.45(+0.61%) |
Apr 06, 2018 | 76.20 | 76.75 | 73.24 | 73.80 | 634,614 | -3.15(-4.09%) |
Apr 05, 2018 | 75.84 | 77.53 | 75.78 | 76.95 | 346,323 | +1.81(+2.41%) |
Apr 04, 2018 | 74.16 | 75.27 | 73.56 | 75.13 | 507,171 | -0.43(-0.56%) |
Apr 03, 2018 | 74.66 | 75.99 | 74.66 | 75.56 | 476,612 | +1.48(+2.00%) |
Apr 02, 2018 | 75.55 | 76.54 | 73.73 | 74.08 | 446,118 | -2.13(-2.80%) |
Mar 29, 2018 | 76.21 | 76.21 | 76.21 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,451 | -1.00(-1.34%) |
Mar 27, 2018 | 76.02 | 76.02 | 74.50 | 74.89 | 680,128 | -0.57(-0.75%) |
Mar 26, 2018 | 74.88 | 75.71 | 73.77 | 75.46 | 776,507 | +2.05(+2.80%) |
Mar 23, 2018 | 74.67 | 75.43 | 73.41 | 73.41 | 793,356 | -0.98(-1.31%) |
Mar 22, 2018 | 78.61 | 78.68 | 74.32 | 74.39 | 1,135,650 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.40 | 78.15 | 79.65 | 404,161 | +1.83(+2.35%) |
Mar 20, 2018 | 79.04 | 79.19 | 77.53 | 77.82 | 827,174 | -1.19(-1.51%) |
Mar 19, 2018 | 80.48 | 80.48 | 78.36 | 79.01 | 366,863 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.09 | 79.01 | 80.67 | 894,772 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.19 | 79.81 | 79.89 | 547,791 | -0.69(-0.86%) |
Mar 14, 2018 | 83.40 | 83.40 | 80.40 | 80.58 | 654,897 | -1.88(-2.28%) |
Mar 13, 2018 | 83.16 | 84.05 | 82.42 | 82.46 | 631,307 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.22 | 81.91 | 82.97 | 528,411 | +1.10(+1.34%) |
Mar 09, 2018 | 82.26 | 82.65 | 81.13 | 81.87 | 547,320 | +0.49(+0.61%) |
Mar 08, 2018 | 83.42 | 83.57 | 80.52 | 81.38 | 560,583 | -1.99(-2.39%) |
Mar 07, 2018 | 83.86 | 81.25 | 83.37 | 848,698 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.65 | 82.97 | 81.49 | 82.06 | 657,865 | -0.29(-0.35%) |
Mar 05, 2018 | 81.34 | 82.96 | 81.31 | 82.35 | 403,235 | +0.31(+0.38%) |
Mar 02, 2018 | 82.17 | 82.56 | 80.47 | 82.04 | 667,735 | -0.72(-0.87%) |
Mar 01, 2018 | 80.40 | 83.17 | 80.27 | 82.76 | 1,553,364 | +3.05(+3.83%) |
Feb 28, 2018 | 82.41 | 82.82 | 79.67 | 79.71 | 459,619 | -2.34(-2.86%) |
Feb 27, 2018 | 82.30 | 82.58 | 81.74 | 82.05 | 624,331 | -0.44(-0.54%) |
Feb 26, 2018 | 82.46 | 82.81 | 81.20 | 82.49 | 521,533 | +0.91(+1.12%) |
Feb 23, 2018 | 81.13 | 81.62 | 80.29 | 81.58 | 240,361 | +0.81(+1.01%) |
Feb 22, 2018 | 80.77 | 440,686 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.02 | 82.48 | 81.05 | 81.06 | 517,615 | -0.90(-1.10%) |
Feb 20, 2018 | 82.74 | 84.83 | 81.54 | 81.96 | 842,172 | -1.64(-1.96%) |
Feb 16, 2018 | 83.60 | 83.60 | 83.60 | 0 | +2.74(+3.39%) | |
Feb 15, 2018 | 83.29 | 83.79 | 79.14 | 80.86 | 1,311,652 | +2.55(+3.25%) |
Feb 14, 2018 | 75.57 | 78.59 | 75.39 | 78.31 | 507,234 | +2.02(+2.65%) |
Feb 13, 2018 | 75.16 | 76.55 | 75.02 | 76.29 | 478,291 | +0.99(+1.31%) |
Feb 12, 2018 | 74.08 | 75.92 | 73.40 | 75.30 | 569,386 | +1.94(+2.65%) |
Feb 09, 2018 | 72.70 | 73.69 | 71.02 | 73.35 | 518,389 | +1.79(+2.50%) |
Feb 08, 2018 | 74.63 | 74.68 | 71.55 | 71.56 | 336,890 | -2.97(-3.98%) |
Feb 07, 2018 | 74.31 | 75.57 | 74.31 | 74.53 | 435,653 | +0.75(+1.02%) |
Feb 06, 2018 | 74.40 | 70.57 | 73.78 | 816,344 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.68 | 76.10 | 72.49 | 73.45 | 388,509 | -1.71(-2.28%) |
Feb 02, 2018 | 76.43 | 76.43 | 75.01 | 75.16 | 294,135 | -1.91(-2.48%) |