Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.20 | 85.20 | 84.39 | 84.61 | 636,985 | -0.38(-0.44%) |
Apr 27, 2018 | 85.40 | 85.41 | 84.97 | 84.98 | 200,297 | -0.12(-0.14%) |
Apr 26, 2018 | 84.63 | 85.29 | 84.42 | 85.10 | 305,948 | +0.60(+0.71%) |
Apr 25, 2018 | 84.76 | 85.01 | 84.32 | 84.51 | 293,187 | -0.49(-0.57%) |
Apr 24, 2018 | 83.61 | 85.12 | 83.61 | 84.99 | 334,565 | +0.09(+0.11%) |
Apr 23, 2018 | 84.98 | 85.13 | 84.80 | 84.90 | 177,136 | +0.07(+0.08%) |
Apr 20, 2018 | 85.00 | 85.12 | 84.62 | 84.83 | 254,600 | -0.12(-0.14%) |
Apr 19, 2018 | 84.49 | 85.04 | 84.37 | 84.95 | 198,291 | +0.47(+0.55%) |
Apr 18, 2018 | 84.64 | 85.05 | 84.37 | 84.49 | 206,753 | -0.07(-0.08%) |
Apr 17, 2018 | 84.73 | 84.79 | 84.45 | 84.56 | 137,404 | -0.09(-0.11%) |
Apr 16, 2018 | 84.26 | 84.79 | 84.26 | 84.65 | 142,793 | +0.45(+0.53%) |
Apr 13, 2018 | 84.24 | 84.37 | 83.87 | 84.20 | 162,831 | +0.08(+0.09%) |
Apr 12, 2018 | 84.30 | 84.40 | 83.86 | 84.12 | 188,979 | -0.05(-0.06%) |
Apr 11, 2018 | 84.00 | 84.42 | 83.89 | 84.17 | 228,323 | +0.13(+0.15%) |
Apr 10, 2018 | 84.22 | 84.22 | 83.72 | 84.04 | 501,175 | -0.05(-0.06%) |
Apr 09, 2018 | 84.43 | 84.66 | 83.68 | 84.09 | 304,928 | +0.15(+0.18%) |
Apr 06, 2018 | 83.58 | 84.23 | 83.39 | 83.94 | 337,505 | +0.26(+0.31%) |
Apr 05, 2018 | 83.43 | 84.08 | 82.82 | 83.68 | 348,788 | +0.25(+0.30%) |
Apr 04, 2018 | 83.14 | 84.75 | 82.79 | 83.43 | 459,785 | -0.08(-0.09%) |
Apr 03, 2018 | 82.61 | 83.56 | 82.59 | 83.51 | 199,513 | +0.92(+1.11%) |
Apr 02, 2018 | 82.73 | 83.50 | 82.31 | 82.59 | 198,305 | -0.07(-0.08%) |
Mar 29, 2018 | 82.66 | 82.66 | 82.66 | 0 | -0.75(-0.90%) | |
Mar 28, 2018 | 82.75 | 83.73 | 81.84 | 83.41 | 211,179 | +0.67(+0.81%) |
Mar 27, 2018 | 82.20 | 83.45 | 81.45 | 82.74 | 222,060 | +0.51(+0.62%) |
Mar 26, 2018 | 81.21 | 82.39 | 81.21 | 82.23 | 226,748 | +1.20(+1.48%) |
Mar 23, 2018 | 81.51 | 82.23 | 80.68 | 81.03 | 243,775 | -0.50(-0.62%) |
Mar 22, 2018 | 81.74 | 82.96 | 81.46 | 81.53 | 171,590 | -0.40(-0.48%) |
Mar 21, 2018 | 81.62 | 82.80 | 81.58 | 81.93 | 130,888 | +0.26(+0.31%) |
Mar 20, 2018 | 83.25 | 83.63 | 81.49 | 81.67 | 176,065 | -1.56(-1.88%) |
Mar 19, 2018 | 83.13 | 83.52 | 82.78 | 83.23 | 122,065 | +0.13(+0.15%) |
Mar 16, 2018 | 83.33 | 83.61 | 83.01 | 83.11 | 441,261 | -0.08(-0.09%) |
Mar 15, 2018 | 83.15 | 83.48 | 82.58 | 83.18 | 119,352 | -0.02(-0.02%) |
Mar 14, 2018 | 82.89 | 83.45 | 82.79 | 83.20 | 110,347 | +0.40(+0.48%) |
Mar 13, 2018 | 82.48 | 83.15 | 82.48 | 82.81 | 160,017 | +0.41(+0.49%) |
Mar 12, 2018 | 81.77 | 82.45 | 81.13 | 82.40 | 153,276 | +0.63(+0.77%) |
Mar 09, 2018 | 81.10 | 81.88 | 80.73 | 81.77 | 319,890 | +0.71(+0.88%) |
Mar 08, 2018 | 81.36 | 81.57 | 80.91 | 81.06 | 140,291 | -0.26(-0.32%) |
Mar 07, 2018 | 81.91 | 81.32 | 440,759 | +1.06(+1.32%) | ||
Mar 06, 2018 | 80.44 | 80.99 | 80.01 | 80.26 | 402,730 | -0.18(-0.22%) |
Mar 05, 2018 | 80.72 | 81.03 | 80.35 | 80.44 | 291,790 | -0.31(-0.38%) |
Mar 02, 2018 | 81.40 | 81.63 | 80.49 | 80.74 | 526,603 | -0.66(-0.81%) |
Mar 01, 2018 | 82.31 | 82.80 | 81.37 | 81.41 | 340,112 | -0.87(-1.06%) |
Feb 28, 2018 | 82.12 | 82.80 | 81.91 | 82.27 | 477,413 | +0.25(+0.30%) |
Feb 27, 2018 | 82.82 | 83.00 | 81.79 | 82.03 | 261,725 | -0.71(-0.86%) |
Feb 26, 2018 | 82.38 | 82.80 | 82.08 | 82.74 | 164,815 | +0.47(+0.58%) |
Feb 23, 2018 | 82.48 | 82.48 | 82.08 | 82.27 | 150,778 | -0.08(-0.10%) |
Feb 22, 2018 | 82.34 | 206,572 | +0.74(+0.91%) | |||
Feb 21, 2018 | 82.80 | 82.95 | 81.39 | 81.60 | 267,041 | -1.01(-1.22%) |
Feb 20, 2018 | 83.15 | 83.26 | 82.61 | 82.61 | 177,381 | -0.64(-0.77%) |
Feb 16, 2018 | 83.25 | 83.25 | 83.25 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 83.35 | 83.54 | 82.97 | 83.24 | 190,849 | +0.14(+0.17%) |
Feb 14, 2018 | 83.01 | 83.47 | 82.75 | 83.11 | 276,473 | -0.13(-0.15%) |
Feb 13, 2018 | 83.17 | 83.50 | 83.08 | 83.23 | 217,208 | -0.10(-0.12%) |
Feb 12, 2018 | 83.70 | 83.70 | 82.62 | 83.33 | 322,956 | -0.46(-0.55%) |
Feb 09, 2018 | 83.70 | 84.19 | 83.31 | 83.80 | 372,956 | +0.50(+0.61%) |
Feb 08, 2018 | 84.58 | 85.26 | 83.29 | 83.29 | 548,192 | -1.11(-1.31%) |
Feb 07, 2018 | 83.50 | 84.10 | 83.50 | 84.40 | 427,398 | +0.74(+0.89%) |
Feb 06, 2018 | 82.56 | 84.10 | 82.56 | 83.66 | 609,536 | +0.16(+0.19%) |
Feb 05, 2018 | 83.31 | 83.89 | 83.09 | 83.50 | 265,615 | -0.04(-0.05%) |
Feb 02, 2018 | 83.33 | 83.73 | 83.33 | 83.54 | 282,277 | -0.02(-0.02%) |