Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.80 | 82.95 | 80.41 | 81.08 | 915,178 | -0.60(-0.73%) |
Apr 27, 2018 | 80.05 | 82.13 | 79.73 | 81.68 | 612,193 | +2.24(+2.82%) |
Apr 26, 2018 | 78.45 | 79.98 | 77.94 | 79.44 | 544,336 | +1.28(+1.64%) |
Apr 25, 2018 | 78.67 | 79.46 | 76.72 | 78.16 | 536,703 | -0.27(-0.34%) |
Apr 24, 2018 | 81.74 | 82.09 | 78.25 | 78.43 | 638,268 | -2.93(-3.60%) |
Apr 23, 2018 | 80.02 | 81.42 | 79.77 | 81.36 | 616,099 | +1.96(+2.47%) |
Apr 20, 2018 | 78.00 | 80.42 | 77.01 | 79.40 | 600,025 | +1.22(+1.56%) |
Apr 19, 2018 | 79.46 | 79.74 | 77.56 | 78.18 | 732,680 | -1.68(-2.10%) |
Apr 18, 2018 | 77.00 | 80.60 | 76.61 | 79.86 | 756,475 | +2.99(+3.89%) |
Apr 17, 2018 | 76.02 | 77.78 | 75.80 | 76.87 | 997,452 | +1.57(+2.08%) |
Apr 16, 2018 | 75.85 | 76.08 | 74.50 | 75.30 | 592,255 | -0.03(-0.04%) |
Apr 13, 2018 | 76.01 | 76.47 | 74.34 | 75.33 | 685,887 | -0.56(-0.74%) |
Apr 12, 2018 | 76.77 | 77.59 | 75.82 | 75.89 | 521,364 | -0.60(-0.78%) |
Apr 11, 2018 | 77.00 | 77.26 | 75.54 | 76.49 | 1,250,557 | -1.01(-1.30%) |
Apr 10, 2018 | 76.37 | 79.95 | 75.40 | 77.50 | 2,021,565 | -1.68(-2.12%) |
Apr 09, 2018 | 77.72 | 80.04 | 77.00 | 79.18 | 780,559 | +2.33(+3.03%) |
Apr 06, 2018 | 78.84 | 79.61 | 76.29 | 76.85 | 590,619 | -3.06(-3.83%) |
Apr 05, 2018 | 80.05 | 80.17 | 77.22 | 79.91 | 630,682 | -0.06(-0.08%) |
Apr 04, 2018 | 76.29 | 80.21 | 75.88 | 79.97 | 609,478 | +2.74(+3.55%) |
Apr 03, 2018 | 78.81 | 79.91 | 76.51 | 77.23 | 755,465 | -1.04(-1.33%) |
Apr 02, 2018 | 82.33 | 82.33 | 77.03 | 78.27 | 964,568 | -4.66(-5.62%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +0.10(+0.12%) | |
Mar 28, 2018 | 81.47 | 83.53 | 79.54 | 82.83 | 991,110 | +1.55(+1.91%) |
Mar 27, 2018 | 83.39 | 84.21 | 80.42 | 81.28 | 566,517 | -1.78(-2.14%) |
Mar 26, 2018 | 82.63 | 83.61 | 81.91 | 83.06 | 1,140,833 | +1.56(+1.91%) |
Mar 23, 2018 | 84.02 | 84.92 | 81.40 | 81.50 | 462,620 | -2.33(-2.78%) |
Mar 22, 2018 | 83.51 | 85.50 | 81.67 | 83.83 | 728,644 | -1.00(-1.18%) |
Mar 21, 2018 | 84.83 | 85.60 | 84.10 | 84.83 | 511,430 | -0.06(-0.07%) |
Mar 20, 2018 | 85.93 | 86.75 | 84.75 | 84.89 | 662,325 | -0.24(-0.28%) |
Mar 19, 2018 | 87.00 | 87.24 | 82.74 | 85.13 | 1,385,687 | -2.79(-3.17%) |
Mar 16, 2018 | 91.71 | 92.46 | 87.71 | 87.92 | 1,218,734 | -3.81(-4.15%) |
Mar 15, 2018 | 92.88 | 92.92 | 91.45 | 91.73 | 720,798 | -0.57(-0.62%) |
Mar 14, 2018 | 91.10 | 92.76 | 90.04 | 92.30 | 569,222 | +1.94(+2.15%) |
Mar 13, 2018 | 91.00 | 92.46 | 89.77 | 90.36 | 645,562 | -0.23(-0.25%) |
Mar 12, 2018 | 92.89 | 92.89 | 89.84 | 90.59 | 484,320 | -1.84(-1.99%) |
Mar 09, 2018 | 92.50 | 92.60 | 90.89 | 92.43 | 463,091 | +0.47(+0.51%) |
Mar 08, 2018 | 91.49 | 92.98 | 90.30 | 91.96 | 682,896 | +0.53(+0.58%) |
Mar 07, 2018 | 91.73 | 91.43 | 747,366 | +1.43(+1.59%) | ||
Mar 06, 2018 | 90.08 | 90.40 | 88.66 | 90.00 | 592,808 | -0.20(-0.22%) |
Mar 05, 2018 | 85.91 | 90.45 | 84.85 | 90.20 | 1,266,090 | +4.14(+4.81%) |
Mar 02, 2018 | 83.68 | 86.64 | 82.15 | 86.06 | 841,705 | +1.92(+2.28%) |
Mar 01, 2018 | 84.18 | 86.35 | 83.21 | 84.14 | 628,022 | -0.29(-0.34%) |
Feb 28, 2018 | 84.65 | 86.67 | 84.04 | 84.43 | 530,346 | -0.30(-0.35%) |
Feb 27, 2018 | 83.75 | 84.89 | 83.10 | 84.73 | 706,272 | +1.02(+1.22%) |
Feb 26, 2018 | 84.91 | 85.87 | 82.76 | 83.71 | 673,390 | -0.56(-0.66%) |
Feb 23, 2018 | 85.53 | 86.05 | 82.63 | 84.27 | 554,049 | -1.15(-1.35%) |
Feb 22, 2018 | 85.64 | 87.76 | 84.22 | 85.42 | 784,001 | +0.58(+0.68%) |
Feb 21, 2018 | 85.53 | 87.48 | 83.91 | 84.84 | 845,487 | +0.26(+0.31%) |
Feb 20, 2018 | 85.55 | 86.77 | 84.02 | 84.58 | 550,898 | -0.67(-0.79%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | -0.32(-0.37%) | |
Feb 15, 2018 | 85.41 | 86.90 | 83.14 | 85.57 | 1,009,534 | +0.19(+0.22%) |
Feb 14, 2018 | 77.19 | 88.29 | 76.00 | 85.38 | 1,678,653 | +1.69(+2.02%) |
Feb 13, 2018 | 83.99 | 83.69 | 779,200 | +1.52(+1.85%) | ||
Feb 12, 2018 | 80.17 | 83.21 | 79.72 | 82.17 | 765,605 | +2.89(+3.65%) |
Feb 09, 2018 | 79.59 | 80.00 | 75.23 | 79.28 | 958,400 | +0.71(+0.90%) |
Feb 08, 2018 | 83.12 | 84.61 | 78.57 | 78.57 | 798,944 | -4.18(-5.05%) |
Feb 07, 2018 | 81.93 | 84.17 | 81.73 | 82.75 | 560,162 | +0.27(+0.33%) |
Feb 06, 2018 | 79.24 | 82.86 | 76.86 | 82.48 | 1,090,985 | -0.64(-0.77%) |
Feb 05, 2018 | 82.80 | 85.31 | 80.56 | 83.12 | 798,514 | -0.21(-0.25%) |
Feb 02, 2018 | 84.99 | 85.97 | 83.15 | 83.33 | 776,214 | -2.69(-3.13%) |