Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.97 | 84.12 | 83.97 | 84.02 | 90,402 | -0.02(-0.03%) |
Apr 27, 2018 | 83.86 | 84.05 | 83.86 | 84.04 | 76,716 | +0.25(+0.30%) |
Apr 26, 2018 | 83.72 | 83.88 | 83.72 | 83.79 | 252,421 | +0.11(+0.13%) |
Apr 25, 2018 | 83.71 | 83.77 | 83.67 | 83.68 | 68,779 | -0.13(-0.16%) |
Apr 24, 2018 | 83.92 | 83.98 | 83.81 | 83.81 | 133,695 | -0.11(-0.14%) |
Apr 23, 2018 | 83.95 | 83.99 | 83.85 | 83.93 | 72,501 | -0.13(-0.16%) |
Apr 20, 2018 | 84.15 | 84.23 | 84.05 | 84.06 | 178,401 | -0.18(-0.21%) |
Apr 19, 2018 | 84.46 | 84.46 | 84.23 | 84.24 | 119,707 | -0.25(-0.30%) |
Apr 18, 2018 | 84.50 | 84.59 | 84.48 | 84.49 | 92,415 | -0.13(-0.15%) |
Apr 17, 2018 | 84.51 | 84.65 | 84.50 | 84.62 | 102,491 | +0.09(+0.11%) |
Apr 16, 2018 | 84.40 | 84.59 | 84.40 | 84.53 | 54,578 | +0.03(+0.04%) |
Apr 13, 2018 | 84.49 | 84.59 | 84.47 | 84.50 | 84,550 | -0.11(-0.14%) |
Apr 12, 2018 | 84.64 | 84.65 | 84.52 | 84.61 | 74,289 | -0.04(-0.05%) |
Apr 11, 2018 | 84.72 | 84.73 | 84.62 | 84.65 | 60,379 | -0.06(-0.07%) |
Apr 10, 2018 | 84.68 | 84.71 | 84.60 | 84.71 | 104,392 | -0.02(-0.02%) |
Apr 09, 2018 | 84.63 | 84.76 | 84.51 | 84.73 | 97,752 | +0.07(+0.09%) |
Apr 06, 2018 | 84.73 | 84.75 | 84.57 | 84.65 | 106,992 | +0.13(+0.15%) |
Apr 05, 2018 | 84.60 | 84.60 | 84.46 | 84.52 | 44,329 | -0.03(-0.04%) |
Apr 04, 2018 | 84.62 | 84.73 | 84.50 | 84.55 | 94,555 | -0.12(-0.14%) |
Apr 03, 2018 | 84.63 | 84.77 | 84.55 | 84.68 | 95,616 | -0.02(-0.03%) |
Apr 02, 2018 | 84.59 | 84.88 | 84.59 | 84.70 | 177,517 | -0.09(-0.11%) |
Mar 29, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.18(+0.21%) | |
Mar 28, 2018 | 84.65 | 84.76 | 84.59 | 84.61 | 125,976 | +0.03(+0.04%) |
Mar 27, 2018 | 84.33 | 84.59 | 84.32 | 84.58 | 114,373 | +0.19(+0.22%) |
Mar 26, 2018 | 84.18 | 84.42 | 84.18 | 84.39 | 196,732 | +0.09(+0.11%) |
Mar 23, 2018 | 84.26 | 84.40 | 84.23 | 84.30 | 114,348 | +0.01(+0.01%) |
Mar 22, 2018 | 84.37 | 84.42 | 84.20 | 84.29 | 148,631 | +0.12(+0.14%) |
Mar 21, 2018 | 84.05 | 84.19 | 83.99 | 84.17 | 90,165 | +0.02(+0.03%) |
Mar 20, 2018 | 84.20 | 84.27 | 84.12 | 84.15 | 61,271 | -0.17(-0.20%) |
Mar 19, 2018 | 84.29 | 84.40 | 84.24 | 84.32 | 48,964 | -0.07(-0.09%) |
Mar 16, 2018 | 84.37 | 84.43 | 84.29 | 84.39 | 62,156 | +0.02(+0.03%) |
Mar 15, 2018 | 84.40 | 84.52 | 84.37 | 84.37 | 90,664 | -0.08(-0.10%) |
Mar 14, 2018 | 84.28 | 84.58 | 84.28 | 84.45 | 88,975 | +0.11(+0.14%) |
Mar 13, 2018 | 84.32 | 84.38 | 84.26 | 84.34 | 109,087 | +0.07(+0.09%) |
Mar 12, 2018 | 84.33 | 84.37 | 84.25 | 84.26 | 227,060 | -0.02(-0.02%) |
Mar 09, 2018 | 84.24 | 84.36 | 84.24 | 84.28 | 88,231 | -0.11(-0.13%) |
Mar 08, 2018 | 84.21 | 84.43 | 84.21 | 84.39 | 77,289 | +0.08(+0.10%) |
Mar 07, 2018 | 84.40 | 84.21 | 84.31 | 104,096 | +0.02(+0.02%) | |
Mar 06, 2018 | 84.28 | 84.40 | 84.25 | 84.29 | 129,410 | +0.02(+0.02%) |
Mar 05, 2018 | 84.45 | 84.46 | 84.25 | 84.28 | 83,861 | -0.12(-0.14%) |
Mar 02, 2018 | 84.33 | 84.49 | 84.30 | 84.39 | 85,116 | -0.14(-0.17%) |
Mar 01, 2018 | 84.43 | 84.54 | 84.31 | 84.54 | 83,149 | +0.17(+0.20%) |
Feb 28, 2018 | 84.31 | 84.38 | 84.27 | 84.37 | 106,815 | +0.15(+0.18%) |
Feb 27, 2018 | 84.32 | 84.41 | 84.13 | 84.21 | 123,984 | -0.17(-0.20%) |
Feb 26, 2018 | 84.37 | 84.50 | 84.29 | 84.38 | 122,025 | +0.10(+0.11%) |
Feb 23, 2018 | 84.13 | 84.37 | 84.13 | 84.29 | 122,359 | +0.29(+0.35%) |
Feb 22, 2018 | 83.95 | 83.99 | 201,966 | +0.02(+0.02%) | ||
Feb 21, 2018 | 84.29 | 84.29 | 83.97 | 83.98 | 97,522 | -0.36(-0.42%) |
Feb 20, 2018 | 84.23 | 84.34 | 84.10 | 84.34 | 208,340 | +0.20(+0.24%) |
Feb 16, 2018 | 84.13 | 84.13 | 84.13 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 84.11 | 84.17 | 84.02 | 84.02 | 72,355 | -0.02(-0.03%) |
Feb 14, 2018 | 84.06 | 84.25 | 84.03 | 84.04 | 104,994 | -0.24(-0.29%) |
Feb 13, 2018 | 84.29 | 84.34 | 84.14 | 84.29 | 339,958 | -0.01(-0.01%) |
Feb 12, 2018 | 84.38 | 84.45 | 84.07 | 84.29 | 125,186 | -0.11(-0.13%) |
Feb 09, 2018 | 84.42 | 84.56 | 84.28 | 84.41 | 104,211 | -0.02(-0.02%) |
Feb 08, 2018 | 84.47 | 84.50 | 84.24 | 84.42 | 174,738 | -0.16(-0.19%) |
Feb 07, 2018 | 84.68 | 84.73 | 84.47 | 84.59 | 209,696 | -0.28(-0.33%) |
Feb 06, 2018 | 84.97 | 85.04 | 84.81 | 84.87 | 355,344 | -0.15(-0.18%) |
Feb 05, 2018 | 84.69 | 85.08 | 84.54 | 85.03 | 158,287 | +0.29(+0.34%) |
Feb 02, 2018 | 84.74 | 84.84 | 84.56 | 84.73 | 221,118 | -0.32(-0.38%) |