Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.22 | 83.12 | 79.44 | 79.44 | 67,428 | -2.26(-2.76%) |
Apr 27, 2018 | 82.11 | 82.68 | 80.30 | 81.70 | 50,798 | -0.36(-0.44%) |
Apr 26, 2018 | 81.27 | 82.72 | 80.60 | 82.06 | 67,669 | +1.25(+1.55%) |
Apr 25, 2018 | 81.04 | 81.85 | 79.18 | 80.81 | 57,016 | -0.55(-0.68%) |
Apr 24, 2018 | 83.56 | 84.83 | 79.36 | 81.36 | 96,324 | -1.45(-1.75%) |
Apr 23, 2018 | 83.70 | 84.32 | 81.67 | 82.81 | 48,084 | -0.37(-0.45%) |
Apr 20, 2018 | 83.96 | 85.01 | 82.51 | 83.18 | 76,308 | -1.33(-1.57%) |
Apr 19, 2018 | 85.72 | 86.35 | 83.78 | 84.52 | 57,389 | -1.73(-2.00%) |
Apr 18, 2018 | 86.47 | 87.75 | 85.84 | 86.24 | 46,632 | +0.69(+0.81%) |
Apr 17, 2018 | 84.30 | 86.33 | 83.96 | 85.55 | 56,977 | +2.70(+3.26%) |
Apr 16, 2018 | 82.12 | 83.61 | 81.13 | 82.85 | 51,881 | +2.02(+2.50%) |
Apr 13, 2018 | 82.90 | 82.90 | 80.07 | 80.83 | 58,036 | -1.18(-1.44%) |
Apr 12, 2018 | 81.61 | 83.04 | 80.98 | 82.01 | 52,506 | +1.56(+1.94%) |
Apr 11, 2018 | 78.94 | 81.29 | 78.84 | 80.45 | 64,071 | +0.54(+0.68%) |
Apr 10, 2018 | 77.95 | 80.73 | 77.46 | 79.91 | 111,304 | +4.34(+5.74%) |
Apr 09, 2018 | 76.94 | 78.70 | 75.49 | 75.57 | 86,766 | -0.11(-0.14%) |
Apr 06, 2018 | 78.58 | 80.11 | 73.65 | 75.68 | 140,627 | -4.38(-5.47%) |
Apr 05, 2018 | 79.69 | 80.43 | 78.55 | 80.06 | 104,680 | +1.80(+2.31%) |
Apr 04, 2018 | 72.87 | 78.88 | 72.66 | 78.25 | 239,386 | +2.79(+3.70%) |
Apr 03, 2018 | 73.85 | 75.98 | 72.71 | 75.46 | 210,371 | +2.95(+4.07%) |
Apr 02, 2018 | 77.40 | 78.27 | 70.88 | 72.52 | 183,865 | -5.61(-7.18%) |
Mar 29, 2018 | 78.13 | 78.13 | 78.13 | 0 | +2.27(+2.99%) | |
Mar 28, 2018 | 76.53 | 77.31 | 74.44 | 75.86 | 114,522 | -0.18(-0.23%) |
Mar 27, 2018 | 81.16 | 81.16 | 74.91 | 76.04 | 142,618 | -4.56(-5.66%) |
Mar 26, 2018 | 78.72 | 80.60 | 76.24 | 80.60 | 160,647 | +4.89(+6.46%) |
Mar 23, 2018 | 81.10 | 82.07 | 75.61 | 75.71 | 194,809 | -5.26(-6.49%) |
Mar 22, 2018 | 84.61 | 86.11 | 80.86 | 80.97 | 191,260 | -5.56(-6.43%) |
Mar 21, 2018 | 85.19 | 88.31 | 85.19 | 86.53 | 93,321 | +1.40(+1.64%) |
Mar 20, 2018 | 85.66 | 86.27 | 84.38 | 85.13 | 72,267 | -0.05(-0.06%) |
Mar 19, 2018 | 86.62 | 86.62 | 82.16 | 85.18 | 107,008 | -2.36(-2.69%) |
Mar 16, 2018 | 86.25 | 88.37 | 86.25 | 87.53 | 66,851 | +1.30(+1.51%) |
Mar 15, 2018 | 87.88 | 87.95 | 85.38 | 86.23 | 74,641 | -1.37(-1.56%) |
Mar 14, 2018 | 90.16 | 90.24 | 87.18 | 87.60 | 91,974 | -1.28(-1.44%) |
Mar 13, 2018 | 91.46 | 91.95 | 88.36 | 88.88 | 103,192 | -1.36(-1.51%) |
Mar 12, 2018 | 90.14 | 90.85 | 89.23 | 90.24 | 163,643 | +0.68(+0.76%) |
Mar 09, 2018 | 86.99 | 89.72 | 86.35 | 89.56 | 175,931 | +3.79(+4.41%) |
Mar 08, 2018 | 86.42 | 87.22 | 84.13 | 85.78 | 114,233 | -0.26(-0.30%) |
Mar 07, 2018 | 86.42 | 86.03 | 112,429 | +2.19(+2.61%) | ||
Mar 06, 2018 | 82.41 | 83.91 | 80.04 | 83.85 | 116,395 | +2.60(+3.20%) |
Mar 05, 2018 | 78.62 | 82.14 | 77.93 | 81.24 | 92,083 | +2.01(+2.54%) |
Mar 02, 2018 | 73.71 | 79.79 | 73.45 | 79.23 | 144,588 | +3.68(+4.87%) |
Mar 01, 2018 | 75.77 | 78.03 | 73.26 | 75.55 | 225,009 | -0.80(-1.05%) |
Feb 28, 2018 | 80.71 | 81.16 | 76.30 | 76.35 | 278,050 | -3.74(-4.67%) |
Feb 27, 2018 | 83.82 | 84.89 | 80.04 | 80.09 | 98,066 | -3.54(-4.23%) |
Feb 26, 2018 | 82.93 | 83.98 | 81.34 | 83.63 | 209,675 | +1.61(+1.96%) |
Feb 23, 2018 | 80.39 | 82.03 | 79.27 | 82.02 | 110,885 | +3.10(+3.92%) |
Feb 22, 2018 | 78.89 | 78.93 | 98,325 | -0.44(-0.56%) | ||
Feb 21, 2018 | 79.60 | 83.30 | 79.46 | 79.37 | 203,338 | +0.36(+0.46%) |
Feb 20, 2018 | 79.79 | 81.44 | 78.61 | 79.00 | 95,785 | -1.97(-2.44%) |
Feb 16, 2018 | 80.98 | 80.98 | 80.98 | 0 | +0.70(+0.87%) | |
Feb 15, 2018 | 79.35 | 80.30 | 77.86 | 80.28 | 75,275 | +2.61(+3.36%) |
Feb 14, 2018 | 72.39 | 78.27 | 71.84 | 77.66 | 123,595 | +3.79(+5.12%) |
Feb 13, 2018 | 72.23 | 74.32 | 71.72 | 73.88 | 55,627 | +0.47(+0.64%) |
Feb 12, 2018 | 71.59 | 74.44 | 69.51 | 73.40 | 132,289 | +2.35(+3.30%) |
Feb 09, 2018 | 71.28 | 73.03 | 65.30 | 71.06 | 240,666 | +1.88(+2.72%) |
Feb 08, 2018 | 76.48 | 76.48 | 69.17 | 69.17 | 142,049 | -6.97(-9.15%) |
Feb 07, 2018 | 75.90 | 77.55 | 74.39 | 76.14 | 185,823 | +0.29(+0.38%) |
Feb 06, 2018 | 69.54 | 76.97 | 68.03 | 75.86 | 190,805 | -0.92(-1.19%) |
Feb 05, 2018 | 80.95 | 81.88 | 74.05 | 76.78 | 295,454 | -6.17(-7.44%) |
Feb 02, 2018 | 86.64 | 86.64 | 82.43 | 82.95 | 180,902 | -4.93(-5.61%) |