Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.54 | 84.76 | 83.18 | 83.59 | 3,690,581 | -0.78(-0.93%) |
Apr 27, 2018 | 82.67 | 84.67 | 82.63 | 84.37 | 2,743,318 | +1.47(+1.77%) |
Apr 26, 2018 | 82.62 | 83.51 | 82.40 | 82.90 | 3,282,331 | +0.31(+0.38%) |
Apr 25, 2018 | 80.78 | 83.32 | 80.78 | 82.58 | 4,983,446 | +1.53(+1.89%) |
Apr 24, 2018 | 78.86 | 81.94 | 78.39 | 81.05 | 7,707,671 | +1.52(+1.91%) |
Apr 23, 2018 | 80.95 | 82.07 | 78.73 | 79.53 | 9,485,195 | -1.22(-1.51%) |
Apr 20, 2018 | 82.96 | 83.13 | 79.86 | 80.75 | 6,394,009 | -2.67(-3.20%) |
Apr 19, 2018 | 84.58 | 84.76 | 82.47 | 83.42 | 5,061,515 | -2.58(-2.99%) |
Apr 18, 2018 | 86.35 | 86.84 | 85.96 | 86.00 | 3,429,539 | -0.06(-0.07%) |
Apr 17, 2018 | 86.44 | 86.53 | 85.17 | 86.06 | 2,986,298 | -0.17(-0.20%) |
Apr 16, 2018 | 85.85 | 86.84 | 85.66 | 86.23 | 2,784,641 | +0.78(+0.92%) |
Apr 13, 2018 | 85.87 | 86.11 | 85.27 | 85.44 | 2,464,068 | -0.26(-0.30%) |
Apr 12, 2018 | 87.06 | 87.44 | 85.68 | 85.70 | 1,873,615 | -1.32(-1.51%) |
Apr 11, 2018 | 87.19 | 87.78 | 86.69 | 87.02 | 1,980,188 | -0.55(-0.63%) |
Apr 10, 2018 | 87.80 | 88.42 | 87.32 | 87.57 | 1,720,903 | +0.09(+0.10%) |
Apr 09, 2018 | 87.82 | 88.53 | 86.89 | 87.48 | 2,462,397 | -0.19(-0.22%) |
Apr 06, 2018 | 88.10 | 89.71 | 86.89 | 87.67 | 2,270,057 | -0.65(-0.74%) |
Apr 05, 2018 | 88.28 | 88.74 | 87.25 | 88.32 | 3,067,217 | +0.10(+0.11%) |
Apr 04, 2018 | 86.75 | 88.74 | 86.36 | 88.23 | 2,921,618 | +1.14(+1.31%) |
Apr 03, 2018 | 86.60 | 87.36 | 85.98 | 87.09 | 3,024,493 | +0.64(+0.74%) |
Apr 02, 2018 | 88.60 | 88.90 | 86.02 | 86.45 | 2,475,697 | -2.45(-2.76%) |
Mar 29, 2018 | 88.91 | 88.91 | 88.91 | 0 | +0.54(+0.61%) | |
Mar 28, 2018 | 87.11 | 88.78 | 86.96 | 88.36 | 3,272,526 | +1.58(+1.82%) |
Mar 27, 2018 | 85.18 | 87.83 | 85.06 | 86.78 | 3,130,709 | +1.57(+1.84%) |
Mar 26, 2018 | 85.47 | 86.00 | 84.92 | 85.22 | 2,749,413 | +0.66(+0.78%) |
Mar 23, 2018 | 87.05 | 87.14 | 84.43 | 84.55 | 3,668,389 | -2.21(-2.55%) |
Mar 22, 2018 | 87.30 | 88.24 | 86.72 | 86.77 | 2,756,679 | -0.74(-0.85%) |
Mar 21, 2018 | 88.65 | 88.78 | 86.87 | 87.51 | 3,764,264 | -1.39(-1.56%) |
Mar 20, 2018 | 89.92 | 90.35 | 88.66 | 88.90 | 1,865,369 | -0.78(-0.87%) |
Mar 19, 2018 | 90.48 | 91.02 | 89.35 | 89.68 | 1,776,271 | -0.75(-0.83%) |
Mar 16, 2018 | 89.92 | 90.65 | 89.53 | 90.43 | 4,769,239 | +0.87(+0.97%) |
Mar 15, 2018 | 89.77 | 90.24 | 89.17 | 89.56 | 2,111,794 | -0.11(-0.13%) |
Mar 14, 2018 | 91.40 | 91.78 | 89.40 | 89.67 | 3,097,350 | -1.52(-1.66%) |
Mar 13, 2018 | 91.55 | 92.09 | 90.98 | 91.19 | 1,947,282 | -0.08(-0.09%) |
Mar 12, 2018 | 90.25 | 91.80 | 90.13 | 91.27 | 3,905,689 | +0.90(+1.00%) |
Mar 09, 2018 | 90.75 | 91.35 | 89.87 | 90.37 | 2,096,245 | -0.09(-0.10%) |
Mar 08, 2018 | 89.60 | 90.46 | 89.41 | 90.46 | 2,087,999 | +1.04(+1.16%) |
Mar 07, 2018 | 89.07 | 89.41 | 1,579,515 | -1.03(-1.14%) | ||
Mar 06, 2018 | 90.51 | 90.80 | 88.83 | 90.45 | 2,518,463 | -0.10(-0.11%) |
Mar 05, 2018 | 89.73 | 90.92 | 89.62 | 90.55 | 2,302,410 | +0.50(+0.56%) |
Mar 02, 2018 | 88.97 | 90.19 | 88.97 | 90.05 | 2,339,390 | +0.84(+0.94%) |
Mar 01, 2018 | 88.81 | 90.13 | 88.48 | 89.21 | 2,288,448 | +0.46(+0.52%) |
Feb 28, 2018 | 90.60 | 90.79 | 88.70 | 88.74 | 2,886,772 | -1.14(-1.26%) |
Feb 27, 2018 | 91.40 | 91.63 | 89.88 | 89.88 | 2,450,214 | -1.70(-1.85%) |
Feb 26, 2018 | 91.13 | 91.71 | 90.57 | 91.57 | 1,561,095 | +0.65(+0.71%) |
Feb 23, 2018 | 90.59 | 90.93 | 90.04 | 90.93 | 1,612,956 | +0.67(+0.74%) |
Feb 22, 2018 | 90.25 | 1,521,249 | +0.70(+0.78%) | |||
Feb 21, 2018 | 91.55 | 91.82 | 89.51 | 89.56 | 2,709,480 | -2.01(-2.19%) |
Feb 20, 2018 | 92.41 | 92.41 | 90.77 | 91.57 | 2,306,881 | -1.32(-1.42%) |
Feb 16, 2018 | 92.89 | 92.89 | 92.89 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.50 | 92.75 | 90.02 | 92.66 | 2,609,288 | +2.47(+2.74%) |
Feb 14, 2018 | 89.79 | 90.85 | 89.59 | 90.19 | 2,098,123 | +0.06(+0.06%) |
Feb 13, 2018 | 89.97 | 90.13 | 2,364,132 | -0.81(-0.89%) | ||
Feb 12, 2018 | 89.81 | 91.92 | 89.61 | 90.94 | 3,368,677 | +1.78(+2.00%) |
Feb 09, 2018 | 89.89 | 89.89 | 87.61 | 89.16 | 4,253,192 | -0.20(-0.22%) |
Feb 08, 2018 | 89.89 | 90.71 | 88.92 | 89.36 | 3,491,136 | -0.54(-0.60%) |
Feb 07, 2018 | 91.30 | 92.02 | 89.81 | 89.89 | 3,017,848 | -1.42(-1.56%) |
Feb 06, 2018 | 88.41 | 91.65 | 88.23 | 91.32 | 6,243,580 | +0.79(+0.87%) |
Feb 05, 2018 | 92.83 | 93.62 | 89.57 | 90.53 | 4,329,190 | -2.45(-2.63%) |
Feb 02, 2018 | 93.85 | 94.01 | 92.66 | 92.97 | 3,267,356 | -1.35(-1.43%) |