Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.18 | 91.15 | 82.91 | 83.25 | 3,467,102 | -1.66(-1.96%) |
Apr 27, 2018 | 84.00 | 85.82 | 83.48 | 84.91 | 1,151,412 | +1.31(+1.57%) |
Apr 26, 2018 | 83.54 | 84.16 | 83.13 | 83.60 | 844,850 | -0.06(-0.07%) |
Apr 25, 2018 | 83.54 | 83.87 | 81.16 | 83.66 | 1,262,408 | -1.03(-1.22%) |
Apr 24, 2018 | 85.74 | 86.65 | 84.23 | 84.69 | 837,361 | -0.62(-0.73%) |
Apr 23, 2018 | 85.37 | 86.08 | 84.83 | 85.31 | 580,754 | +0.01(+0.01%) |
Apr 20, 2018 | 84.58 | 85.41 | 83.97 | 85.30 | 812,266 | +0.45(+0.53%) |
Apr 19, 2018 | 85.33 | 85.56 | 84.25 | 84.85 | 937,739 | -0.39(-0.46%) |
Apr 18, 2018 | 84.67 | 86.10 | 84.10 | 85.24 | 656,578 | +0.56(+0.66%) |
Apr 17, 2018 | 83.79 | 84.85 | 83.30 | 84.68 | 990,417 | +1.55(+1.86%) |
Apr 16, 2018 | 82.32 | 83.67 | 81.95 | 83.13 | 835,569 | +1.69(+2.08%) |
Apr 13, 2018 | 81.87 | 82.29 | 81.21 | 81.44 | 644,654 | +0.12(+0.15%) |
Apr 12, 2018 | 80.58 | 82.23 | 80.12 | 81.32 | 1,336,808 | +0.61(+0.76%) |
Apr 11, 2018 | 81.94 | 81.97 | 80.33 | 80.71 | 973,642 | -1.39(-1.69%) |
Apr 10, 2018 | 81.29 | 82.72 | 80.46 | 82.10 | 774,416 | +1.23(+1.52%) |
Apr 09, 2018 | 80.99 | 81.79 | 80.23 | 80.87 | 1,612,888 | +0.20(+0.25%) |
Apr 06, 2018 | 81.96 | 82.85 | 79.99 | 80.67 | 952,689 | -1.99(-2.41%) |
Apr 05, 2018 | 81.00 | 82.95 | 80.36 | 82.66 | 1,090,493 | +1.94(+2.40%) |
Apr 04, 2018 | 79.30 | 80.84 | 78.65 | 80.72 | 966,474 | +0.95(+1.19%) |
Apr 03, 2018 | 79.33 | 79.91 | 78.29 | 79.77 | 1,908,478 | +1.01(+1.28%) |
Apr 02, 2018 | 81.70 | 81.99 | 78.02 | 78.76 | 1,105,631 | -2.42(-2.98%) |
Mar 29, 2018 | 81.18 | 81.18 | 81.18 | 0 | +2.09(+2.64%) | |
Mar 28, 2018 | 78.07 | 79.92 | 77.72 | 79.09 | 726,181 | +1.34(+1.72%) |
Mar 27, 2018 | 77.49 | 78.72 | 76.97 | 77.75 | 1,165,852 | +1.09(+1.42%) |
Mar 26, 2018 | 75.14 | 76.68 | 74.58 | 76.66 | 1,037,497 | +2.06(+2.76%) |
Mar 23, 2018 | 77.19 | 77.49 | 74.27 | 74.60 | 1,079,037 | -2.40(-3.12%) |
Mar 22, 2018 | 77.83 | 78.48 | 76.65 | 77.00 | 1,015,827 | -1.29(-1.65%) |
Mar 21, 2018 | 77.69 | 79.15 | 77.69 | 78.29 | 958,613 | +0.41(+0.53%) |
Mar 20, 2018 | 77.54 | 78.03 | 76.76 | 77.88 | 1,262,602 | +1.02(+1.33%) |
Mar 19, 2018 | 76.80 | 77.46 | 76.12 | 76.86 | 1,372,387 | +0.03(+0.04%) |
Mar 16, 2018 | 76.18 | 77.47 | 76.16 | 76.83 | 1,619,136 | +0.96(+1.27%) |
Mar 15, 2018 | 76.40 | 77.14 | 75.71 | 75.87 | 1,989,835 | -0.36(-0.47%) |
Mar 14, 2018 | 76.13 | 77.27 | 75.72 | 76.23 | 1,026,966 | +0.09(+0.12%) |
Mar 13, 2018 | 76.01 | 76.72 | 75.67 | 76.14 | 664,571 | +0.33(+0.44%) |
Mar 12, 2018 | 75.84 | 76.28 | 75.08 | 75.81 | 866,272 | +0.32(+0.42%) |
Mar 09, 2018 | 74.86 | 75.82 | 74.81 | 75.49 | 742,617 | +0.74(+0.99%) |
Mar 08, 2018 | 75.00 | 75.24 | 73.79 | 74.75 | 1,110,218 | +0.00(+0.00%) |
Mar 07, 2018 | 74.87 | 72.89 | 74.75 | 1,466,272 | +0.76(+1.03%) | |
Mar 06, 2018 | 74.13 | 74.44 | 72.77 | 73.99 | 1,258,373 | -0.10(-0.13%) |
Mar 05, 2018 | 72.87 | 74.45 | 72.22 | 74.09 | 948,925 | +1.10(+1.51%) |
Mar 02, 2018 | 71.91 | 73.59 | 71.23 | 72.99 | 950,141 | +1.11(+1.54%) |
Mar 01, 2018 | 72.17 | 73.04 | 71.07 | 71.88 | 813,112 | -0.42(-0.58%) |
Feb 28, 2018 | 73.23 | 74.04 | 72.27 | 72.30 | 878,388 | -0.77(-1.05%) |
Feb 27, 2018 | 74.22 | 74.94 | 73.02 | 73.07 | 744,943 | -0.93(-1.26%) |
Feb 26, 2018 | 72.29 | 74.50 | 71.88 | 74.00 | 1,060,266 | +1.06(+1.45%) |
Feb 23, 2018 | 71.75 | 73.01 | 71.16 | 72.94 | 1,227,993 | +1.38(+1.93%) |
Feb 22, 2018 | 71.52 | 72.22 | 71.25 | 71.56 | 799,549 | +0.42(+0.59%) |
Feb 21, 2018 | 72.01 | 72.37 | 71.09 | 71.14 | 915,814 | -0.72(-1.00%) |
Feb 20, 2018 | 71.78 | 73.08 | 71.15 | 71.86 | 1,004,040 | -0.26(-0.36%) |
Feb 16, 2018 | 72.12 | 72.12 | 72.12 | 0 | -0.48(-0.66%) | |
Feb 15, 2018 | 73.25 | 73.61 | 71.63 | 72.60 | 1,645,620 | -0.65(-0.89%) |
Feb 14, 2018 | 74.73 | 75.28 | 72.83 | 73.25 | 1,424,872 | -2.21(-2.93%) |
Feb 13, 2018 | 76.00 | 79.31 | 72.24 | 75.46 | 3,642,582 | -2.93(-3.74%) |
Feb 12, 2018 | 78.53 | 79.18 | 77.20 | 78.39 | 1,593,651 | -0.05(-0.06%) |
Feb 09, 2018 | 78.30 | 79.21 | 76.21 | 78.44 | 1,441,296 | +0.45(+0.58%) |
Feb 08, 2018 | 81.47 | 82.07 | 77.92 | 77.99 | 1,453,437 | -3.67(-4.49%) |
Feb 07, 2018 | 82.06 | 83.48 | 81.62 | 81.66 | 1,885,090 | -0.77(-0.93%) |
Feb 06, 2018 | 79.50 | 83.87 | 79.22 | 82.43 | 3,338,875 | -5.99(-6.77%) |
Feb 05, 2018 | 89.98 | 89.98 | 86.40 | 88.42 | 962,038 | -2.21(-2.44%) |
Feb 02, 2018 | 90.79 | 91.84 | 89.84 | 90.63 | 1,095,095 | -0.85(-0.93%) |