Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.30 | 86.05 | 84.41 | 84.62 | 278,127 | -0.37(-0.44%) |
Apr 27, 2018 | 84.99 | 85.45 | 84.09 | 84.99 | 535,284 | +0.43(+0.51%) |
Apr 26, 2018 | 83.40 | 84.89 | 83.28 | 84.56 | 276,268 | +1.69(+2.04%) |
Apr 25, 2018 | 84.15 | 84.27 | 82.50 | 82.87 | 337,473 | -1.15(-1.37%) |
Apr 24, 2018 | 86.12 | 86.55 | 83.66 | 84.02 | 274,810 | -1.44(-1.68%) |
Apr 23, 2018 | 85.89 | 86.84 | 85.03 | 85.46 | 313,180 | -0.26(-0.30%) |
Apr 20, 2018 | 86.17 | 86.64 | 85.33 | 85.72 | 313,903 | -0.64(-0.74%) |
Apr 19, 2018 | 86.59 | 87.08 | 85.97 | 86.36 | 561,058 | -0.43(-0.50%) |
Apr 18, 2018 | 85.49 | 87.07 | 84.72 | 86.79 | 585,070 | +1.04(+1.21%) |
Apr 17, 2018 | 83.46 | 86.01 | 83.46 | 85.75 | 564,552 | +2.99(+3.61%) |
Apr 16, 2018 | 82.26 | 83.36 | 81.86 | 82.76 | 761,326 | +0.90(+1.10%) |
Apr 13, 2018 | 83.12 | 83.16 | 81.44 | 81.86 | 473,177 | -0.94(-1.14%) |
Apr 12, 2018 | 82.76 | 83.30 | 82.41 | 82.80 | 473,470 | +0.56(+0.68%) |
Apr 11, 2018 | 81.29 | 83.08 | 81.28 | 82.24 | 504,946 | +0.43(+0.53%) |
Apr 10, 2018 | 81.49 | 82.33 | 80.71 | 81.81 | 679,029 | +1.62(+2.02%) |
Apr 09, 2018 | 81.20 | 81.78 | 80.14 | 80.19 | 303,776 | -0.72(-0.89%) |
Apr 06, 2018 | 80.41 | 81.90 | 80.24 | 80.91 | 777,067 | -0.34(-0.42%) |
Apr 05, 2018 | 81.24 | 81.68 | 80.33 | 81.25 | 884,622 | +0.49(+0.61%) |
Apr 04, 2018 | 77.37 | 80.96 | 77.37 | 80.76 | 1,061,190 | +2.01(+2.55%) |
Apr 03, 2018 | 79.74 | 79.74 | 77.56 | 78.75 | 584,662 | +0.08(+0.10%) |
Apr 02, 2018 | 80.07 | 80.89 | 77.57 | 78.67 | 658,284 | -2.16(-2.67%) |
Mar 29, 2018 | 80.83 | 80.83 | 80.83 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 79.78 | 80.43 | 78.03 | 79.21 | 756,584 | -0.76(-0.95%) |
Mar 27, 2018 | 83.70 | 84.06 | 79.33 | 79.97 | 596,449 | -3.32(-3.99%) |
Mar 26, 2018 | 81.98 | 83.35 | 81.15 | 83.29 | 477,183 | +2.68(+3.32%) |
Mar 23, 2018 | 83.38 | 83.50 | 80.52 | 80.61 | 855,988 | -2.38(-2.87%) |
Mar 22, 2018 | 85.37 | 85.70 | 82.92 | 82.99 | 601,933 | -3.32(-3.85%) |
Mar 21, 2018 | 85.27 | 86.60 | 85.24 | 86.31 | 793,775 | +0.80(+0.94%) |
Mar 20, 2018 | 84.84 | 85.67 | 83.64 | 85.51 | 699,915 | +0.64(+0.75%) |
Mar 19, 2018 | 84.41 | 85.03 | 83.00 | 84.87 | 807,579 | -0.06(-0.07%) |
Mar 16, 2018 | 85.67 | 85.75 | 84.04 | 84.93 | 684,040 | -0.67(-0.78%) |
Mar 15, 2018 | 86.52 | 86.70 | 85.08 | 85.60 | 602,292 | -1.12(-1.29%) |
Mar 14, 2018 | 87.62 | 87.62 | 85.79 | 86.72 | 670,007 | -0.26(-0.30%) |
Mar 13, 2018 | 89.24 | 89.70 | 86.65 | 86.98 | 1,078,755 | -1.66(-1.87%) |
Mar 12, 2018 | 88.12 | 88.97 | 86.82 | 88.64 | 1,128,088 | +0.69(+0.78%) |
Mar 09, 2018 | 89.15 | 89.19 | 87.34 | 87.95 | 2,272,299 | -0.27(-0.31%) |
Mar 08, 2018 | 88.97 | 91.03 | 87.91 | 88.22 | 1,619,529 | -2.95(-3.24%) |
Mar 07, 2018 | 91.17 | 1,987,002 | +5.94(+6.97%) | |||
Mar 06, 2018 | 85.19 | 85.70 | 84.29 | 85.23 | 1,066,269 | +0.29(+0.34%) |
Mar 05, 2018 | 82.50 | 85.20 | 82.47 | 84.94 | 639,237 | +1.97(+2.37%) |
Mar 02, 2018 | 80.43 | 83.13 | 80.07 | 82.97 | 451,072 | +1.94(+2.39%) |
Mar 01, 2018 | 80.65 | 81.29 | 78.96 | 81.03 | 774,010 | +0.71(+0.88%) |
Feb 28, 2018 | 82.29 | 82.51 | 80.30 | 80.32 | 480,710 | -1.44(-1.76%) |
Feb 27, 2018 | 82.58 | 83.40 | 81.67 | 81.76 | 477,039 | -0.84(-1.02%) |
Feb 26, 2018 | 81.62 | 82.91 | 80.75 | 82.60 | 268,139 | +1.42(+1.75%) |
Feb 23, 2018 | 80.02 | 81.18 | 79.55 | 81.18 | 258,080 | +1.29(+1.61%) |
Feb 22, 2018 | 79.67 | 79.89 | 390,121 | -1.69(-2.07%) | ||
Feb 21, 2018 | 82.65 | 83.19 | 81.52 | 81.58 | 480,196 | -0.97(-1.18%) |
Feb 20, 2018 | 81.46 | 82.70 | 81.27 | 82.55 | 522,105 | +0.67(+0.82%) |
Feb 16, 2018 | 81.88 | 81.88 | 81.88 | 0 | -0.10(-0.12%) | |
Feb 15, 2018 | 80.17 | 82.57 | 80.17 | 81.98 | 586,873 | +2.31(+2.90%) |
Feb 14, 2018 | 76.88 | 79.93 | 76.88 | 79.67 | 395,311 | +2.41(+3.12%) |
Feb 13, 2018 | 77.32 | 78.19 | 76.73 | 77.26 | 357,418 | -0.33(-0.43%) |
Feb 12, 2018 | 75.49 | 78.23 | 75.31 | 77.59 | 527,393 | +2.32(+3.08%) |
Feb 09, 2018 | 75.90 | 76.41 | 72.56 | 75.27 | 661,275 | -0.06(-0.08%) |
Feb 08, 2018 | 76.95 | 77.04 | 75.33 | 75.33 | 1,467,737 | -1.32(-1.72%) |
Feb 07, 2018 | 76.86 | 77.75 | 76.49 | 76.65 | 340,597 | -0.13(-0.17%) |
Feb 06, 2018 | 74.59 | 76.88 | 74.00 | 76.78 | 452,186 | +0.19(+0.25%) |
Feb 05, 2018 | 77.39 | 78.23 | 75.63 | 76.59 | 402,167 | -1.41(-1.81%) |
Feb 02, 2018 | 78.45 | 79.03 | 77.73 | 78.00 | 399,421 | -0.47(-0.60%) |