Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.30 | 86.39 | 85.41 | 85.41 | 7,365 | -0.73(-0.85%) |
Apr 27, 2018 | 85.81 | 86.33 | 85.81 | 86.14 | 7,122 | +0.45(+0.53%) |
Apr 26, 2018 | 85.65 | 86.01 | 85.45 | 85.69 | 7,337 | +0.41(+0.49%) |
Apr 25, 2018 | 84.76 | 85.39 | 84.51 | 85.28 | 6,458 | +0.41(+0.48%) |
Apr 24, 2018 | 85.88 | 85.97 | 84.43 | 84.87 | 9,117 | -0.76(-0.89%) |
Apr 23, 2018 | 85.15 | 85.67 | 85.15 | 85.63 | 14,554 | +0.39(+0.46%) |
Apr 20, 2018 | 85.77 | 85.84 | 85.15 | 85.24 | 43,833 | -0.69(-0.81%) |
Apr 19, 2018 | 86.57 | 86.57 | 85.74 | 85.94 | 8,154 | -0.99(-1.14%) |
Apr 18, 2018 | 87.11 | 87.15 | 86.93 | 86.93 | 7,991 | +0.10(+0.11%) |
Apr 17, 2018 | 86.62 | 87.07 | 86.28 | 86.83 | 28,692 | +0.55(+0.64%) |
Apr 16, 2018 | 85.62 | 86.30 | 85.53 | 86.28 | 7,138 | +1.16(+1.37%) |
Apr 13, 2018 | 85.42 | 85.42 | 84.97 | 85.12 | 4,710 | -0.18(-0.21%) |
Apr 12, 2018 | 85.55 | 85.55 | 84.99 | 85.29 | 6,770 | +0.19(+0.23%) |
Apr 11, 2018 | 85.27 | 85.40 | 85.04 | 85.10 | 6,511 | -0.40(-0.47%) |
Apr 10, 2018 | 85.09 | 85.87 | 85.03 | 85.50 | 46,000 | +1.40(+1.66%) |
Apr 09, 2018 | 84.36 | 85.29 | 84.08 | 84.10 | 7,763 | +0.15(+0.18%) |
Apr 06, 2018 | 84.92 | 85.16 | 83.47 | 83.95 | 18,214 | -1.52(-1.77%) |
Apr 05, 2018 | 85.06 | 85.64 | 84.67 | 85.47 | 14,501 | +0.75(+0.88%) |
Apr 04, 2018 | 82.57 | 84.72 | 82.57 | 84.72 | 48,650 | +1.02(+1.21%) |
Apr 03, 2018 | 83.05 | 83.74 | 82.66 | 83.70 | 11,973 | +1.33(+1.61%) |
Apr 02, 2018 | 84.13 | 84.34 | 82.01 | 82.38 | 15,257 | -2.16(-2.56%) |
Mar 29, 2018 | 84.54 | 84.54 | 84.54 | 0 | +0.99(+1.18%) | |
Mar 28, 2018 | 83.79 | 84.10 | 83.55 | 83.55 | 14,268 | +0.23(+0.28%) |
Mar 27, 2018 | 84.25 | 84.94 | 83.32 | 83.32 | 48,624 | -0.89(-1.06%) |
Mar 26, 2018 | 83.58 | 84.21 | 83.17 | 84.21 | 11,023 | +1.46(+1.76%) |
Mar 23, 2018 | 84.56 | 84.73 | 82.53 | 82.75 | 16,808 | -1.37(-1.63%) |
Mar 22, 2018 | 85.49 | 85.53 | 84.04 | 84.12 | 29,516 | -2.00(-2.32%) |
Mar 21, 2018 | 86.06 | 86.51 | 85.90 | 86.12 | 9,006 | -0.03(-0.03%) |
Mar 20, 2018 | 86.26 | 86.50 | 85.79 | 86.15 | 7,083 | -0.26(-0.30%) |
Mar 19, 2018 | 87.61 | 87.61 | 86.11 | 86.41 | 7,660 | -1.71(-1.94%) |
Mar 16, 2018 | 87.43 | 88.36 | 87.43 | 88.12 | 9,312 | +0.50(+0.57%) |
Mar 15, 2018 | 88.03 | 88.21 | 87.38 | 87.62 | 5,031 | -0.29(-0.33%) |
Mar 14, 2018 | 88.75 | 88.83 | 87.78 | 87.91 | 10,348 | -0.59(-0.67%) |
Mar 13, 2018 | 89.30 | 89.30 | 88.29 | 88.50 | 6,442 | -0.34(-0.38%) |
Mar 12, 2018 | 88.73 | 88.93 | 88.60 | 88.84 | 7,226 | +0.19(+0.21%) |
Mar 09, 2018 | 88.08 | 88.65 | 88.01 | 88.65 | 18,647 | +1.16(+1.33%) |
Mar 08, 2018 | 87.37 | 87.64 | 87.14 | 87.49 | 13,321 | +0.21(+0.24%) |
Mar 07, 2018 | 86.70 | 87.28 | 12,273 | -0.43(-0.49%) | ||
Mar 06, 2018 | 87.76 | 88.00 | 87.40 | 87.71 | 4,673 | -0.10(-0.12%) |
Mar 05, 2018 | 86.11 | 87.81 | 86.11 | 87.81 | 11,153 | +1.01(+1.16%) |
Mar 02, 2018 | 85.72 | 86.81 | 85.72 | 86.81 | 7,870 | +0.54(+0.63%) |
Mar 01, 2018 | 86.72 | 87.14 | 85.67 | 86.26 | 10,567 | -0.58(-0.67%) |
Feb 28, 2018 | 88.51 | 88.51 | 86.84 | 86.84 | 13,259 | -1.41(-1.60%) |
Feb 27, 2018 | 89.47 | 89.55 | 88.26 | 88.25 | 10,548 | -1.10(-1.23%) |
Feb 26, 2018 | 89.08 | 89.49 | 88.73 | 89.35 | 12,760 | +0.74(+0.83%) |
Feb 23, 2018 | 87.89 | 88.65 | 87.76 | 88.61 | 9,140 | +1.22(+1.40%) |
Feb 22, 2018 | 87.39 | 12,204 | +0.05(+0.06%) | |||
Feb 21, 2018 | 88.08 | 88.48 | 87.29 | 87.34 | 25,148 | -0.84(-0.95%) |
Feb 20, 2018 | 88.45 | 88.62 | 87.85 | 88.18 | 22,051 | -1.06(-1.19%) |
Feb 16, 2018 | 89.24 | 89.24 | 89.24 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 89.27 | 87.93 | 89.27 | 26,917 | +1.35(+1.54%) | |
Feb 14, 2018 | 86.56 | 87.96 | 86.55 | 87.92 | 14,689 | +0.85(+0.98%) |
Feb 13, 2018 | 86.42 | 87.14 | 86.22 | 87.07 | 14,387 | +0.37(+0.43%) |
Feb 12, 2018 | 86.13 | 87.15 | 85.70 | 86.70 | 12,271 | +1.20(+1.41%) |
Feb 09, 2018 | 85.07 | 85.71 | 82.91 | 85.50 | 45,119 | +1.19(+1.41%) |
Feb 08, 2018 | 86.78 | 87.14 | 84.31 | 84.31 | 16,625 | -2.66(-3.06%) |
Feb 07, 2018 | 86.72 | 88.11 | 86.72 | 86.97 | 18,637 | -0.06(-0.07%) |
Feb 06, 2018 | 84.65 | 87.18 | 84.17 | 87.03 | 47,197 | +0.32(+0.37%) |
Feb 05, 2018 | 88.35 | 89.00 | 85.33 | 86.71 | 66,372 | -2.10(-2.36%) |
Feb 02, 2018 | 90.27 | 90.27 | 88.81 | 88.81 | 19,204 | -1.80(-1.99%) |