Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.32 | 82.93 | 80.46 | 80.51 | 361,292 | -1.74(-2.11%) |
Apr 27, 2018 | 82.42 | 83.16 | 81.99 | 82.25 | 291,073 | +0.04(+0.05%) |
Apr 26, 2018 | 82.81 | 82.98 | 82.03 | 82.20 | 316,812 | -0.70(-0.85%) |
Apr 25, 2018 | 82.55 | 83.68 | 82.02 | 82.90 | 392,112 | +0.20(+0.24%) |
Apr 24, 2018 | 83.42 | 84.20 | 82.09 | 82.71 | 521,022 | -0.12(-0.14%) |
Apr 23, 2018 | 82.80 | 83.25 | 82.08 | 82.82 | 399,126 | +0.90(+1.10%) |
Apr 20, 2018 | 81.55 | 82.75 | 81.55 | 81.92 | 376,736 | +0.16(+0.20%) |
Apr 19, 2018 | 80.10 | 81.91 | 79.78 | 81.76 | 483,796 | +1.74(+2.17%) |
Apr 18, 2018 | 80.48 | 81.58 | 79.56 | 80.02 | 538,902 | +0.18(+0.23%) |
Apr 17, 2018 | 82.80 | 82.80 | 78.63 | 79.84 | 871,296 | -0.39(-0.48%) |
Apr 16, 2018 | 79.73 | 80.55 | 79.12 | 80.23 | 369,842 | +1.21(+1.53%) |
Apr 13, 2018 | 81.45 | 81.45 | 78.75 | 79.02 | 442,690 | -2.00(-2.47%) |
Apr 12, 2018 | 79.92 | 81.66 | 79.74 | 81.02 | 501,773 | +1.74(+2.19%) |
Apr 11, 2018 | 78.85 | 79.88 | 78.40 | 79.29 | 280,881 | -0.26(-0.33%) |
Apr 10, 2018 | 78.81 | 79.74 | 77.94 | 79.55 | 311,966 | +1.95(+2.52%) |
Apr 09, 2018 | 77.90 | 79.38 | 77.51 | 77.59 | 375,415 | +0.20(+0.26%) |
Apr 06, 2018 | 78.59 | 79.28 | 76.32 | 77.40 | 631,920 | -2.47(-3.09%) |
Apr 05, 2018 | 79.73 | 80.00 | 78.69 | 79.86 | 355,541 | +0.87(+1.11%) |
Apr 04, 2018 | 76.69 | 79.33 | 76.69 | 78.99 | 394,382 | +1.37(+1.76%) |
Apr 03, 2018 | 76.40 | 77.86 | 76.20 | 77.62 | 443,876 | +1.56(+2.05%) |
Apr 02, 2018 | 77.66 | 77.99 | 75.13 | 76.06 | 367,610 | -1.39(-1.79%) |
Mar 29, 2018 | 77.45 | 77.45 | 77.45 | 0 | +1.50(+1.98%) | |
Mar 28, 2018 | 74.94 | 76.30 | 74.40 | 75.95 | 322,761 | +1.00(+1.33%) |
Mar 27, 2018 | 76.85 | 76.85 | 74.43 | 74.95 | 362,969 | -1.51(-1.98%) |
Mar 26, 2018 | 74.98 | 76.59 | 73.99 | 76.46 | 605,109 | +2.66(+3.60%) |
Mar 23, 2018 | 76.99 | 77.37 | 73.73 | 73.80 | 583,244 | -2.89(-3.77%) |
Mar 22, 2018 | 78.76 | 79.34 | 76.58 | 76.69 | 412,843 | -2.88(-3.62%) |
Mar 21, 2018 | 79.86 | 80.28 | 79.11 | 79.57 | 548,431 | -0.18(-0.23%) |
Mar 20, 2018 | 80.64 | 81.13 | 79.67 | 79.75 | 244,222 | -0.73(-0.91%) |
Mar 19, 2018 | 82.06 | 82.06 | 80.21 | 80.48 | 520,624 | -1.70(-2.07%) |
Mar 16, 2018 | 81.38 | 82.51 | 81.14 | 82.18 | 1,327,806 | +0.70(+0.86%) |
Mar 15, 2018 | 80.92 | 81.75 | 80.38 | 81.48 | 340,167 | +0.64(+0.79%) |
Mar 14, 2018 | 81.54 | 81.61 | 80.30 | 80.84 | 482,258 | -0.47(-0.58%) |
Mar 13, 2018 | 81.54 | 81.76 | 80.96 | 81.31 | 403,057 | +0.20(+0.24%) |
Mar 12, 2018 | 81.67 | 82.08 | 80.78 | 81.11 | 566,406 | -1.16(-1.41%) |
Mar 09, 2018 | 81.43 | 82.36 | 81.00 | 82.27 | 534,717 | +1.31(+1.62%) |
Mar 08, 2018 | 81.43 | 81.56 | 79.97 | 80.96 | 492,229 | -0.26(-0.32%) |
Mar 07, 2018 | 78.89 | 81.72 | 78.89 | 81.22 | 922,200 | +2.01(+2.53%) |
Mar 06, 2018 | 77.77 | 79.26 | 76.90 | 79.21 | 379,944 | +1.78(+2.30%) |
Mar 05, 2018 | 76.02 | 77.94 | 75.62 | 77.43 | 293,185 | +0.86(+1.12%) |
Mar 02, 2018 | 75.40 | 76.79 | 74.61 | 76.58 | 479,451 | +0.50(+0.66%) |
Mar 01, 2018 | 75.96 | 76.95 | 75.52 | 76.07 | 225,581 | +0.01(+0.01%) |
Feb 28, 2018 | 77.13 | 78.02 | 76.00 | 76.06 | 347,759 | -0.69(-0.90%) |
Feb 27, 2018 | 78.13 | 78.86 | 76.36 | 76.76 | 228,194 | -1.22(-1.57%) |
Feb 26, 2018 | 77.93 | 78.01 | 77.18 | 77.98 | 203,710 | +0.42(+0.55%) |
Feb 23, 2018 | 76.84 | 77.58 | 76.50 | 77.56 | 257,067 | +1.08(+1.41%) |
Feb 22, 2018 | 78.16 | 78.39 | 76.34 | 76.48 | 277,572 | -1.54(-1.97%) |
Feb 21, 2018 | 77.04 | 78.88 | 77.04 | 78.02 | 210,389 | +0.88(+1.14%) |
Feb 20, 2018 | 77.24 | 79.13 | 76.70 | 77.13 | 229,803 | -0.65(-0.83%) |
Feb 16, 2018 | 77.78 | 77.78 | 77.78 | 0 | +1.00(+1.30%) | |
Feb 15, 2018 | 77.45 | 78.02 | 76.23 | 76.78 | 231,606 | -0.18(-0.23%) |
Feb 14, 2018 | 77.15 | 74.73 | 76.96 | 373,851 | +2.23(+2.99%) | |
Feb 13, 2018 | 73.32 | 74.77 | 73.32 | 74.73 | 207,140 | +1.03(+1.39%) |
Feb 12, 2018 | 73.98 | 74.79 | 72.77 | 73.70 | 351,857 | +0.05(+0.07%) |
Feb 09, 2018 | 73.43 | 74.22 | 71.90 | 73.65 | 417,044 | +1.55(+2.15%) |
Feb 08, 2018 | 75.03 | 75.03 | 72.10 | 72.10 | 330,323 | -2.35(-3.16%) |
Feb 07, 2018 | 74.12 | 75.09 | 74.12 | 74.45 | 292,132 | +0.21(+0.28%) |
Feb 06, 2018 | 72.20 | 74.64 | 68.88 | 74.25 | 666,551 | -0.65(-0.86%) |
Feb 05, 2018 | 76.95 | 77.53 | 73.76 | 74.89 | 344,265 | -2.93(-3.76%) |
Feb 02, 2018 | 77.55 | 78.31 | 76.85 | 77.82 | 495,204 | -0.06(-0.08%) |