Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.04 | 86.33 | 83.73 | 83.74 | 1,965,900 | -2.07(-2.41%) |
Apr 27, 2018 | 88.11 | 88.60 | 84.11 | 85.81 | 1,726,107 | -1.07(-1.23%) |
Apr 26, 2018 | 86.56 | 87.26 | 85.62 | 86.88 | 1,440,594 | +0.62(+0.71%) |
Apr 25, 2018 | 86.46 | 86.93 | 85.29 | 86.26 | 1,223,543 | -0.12(-0.14%) |
Apr 24, 2018 | 88.20 | 88.67 | 84.76 | 86.38 | 1,515,904 | -1.57(-1.78%) |
Apr 23, 2018 | 87.85 | 88.71 | 87.53 | 87.95 | 929,272 | -0.11(-0.12%) |
Apr 20, 2018 | 88.34 | 89.10 | 87.28 | 88.06 | 1,083,067 | -0.11(-0.12%) |
Apr 19, 2018 | 88.79 | 89.18 | 87.56 | 88.16 | 1,262,755 | -0.74(-0.83%) |
Apr 18, 2018 | 89.15 | 89.70 | 88.57 | 88.90 | 1,016,380 | +0.18(+0.20%) |
Apr 17, 2018 | 88.87 | 89.55 | 88.02 | 88.72 | 1,271,582 | +0.70(+0.79%) |
Apr 16, 2018 | 87.20 | 88.12 | 86.68 | 88.02 | 1,193,446 | +1.53(+1.76%) |
Apr 13, 2018 | 87.65 | 88.07 | 86.16 | 86.50 | 1,158,381 | -0.63(-0.72%) |
Apr 12, 2018 | 86.89 | 87.61 | 86.74 | 87.13 | 865,143 | +0.88(+1.02%) |
Apr 11, 2018 | 86.38 | 87.44 | 85.91 | 86.25 | 1,099,469 | -0.92(-1.05%) |
Apr 10, 2018 | 85.85 | 87.51 | 85.69 | 87.17 | 1,336,838 | +2.93(+3.48%) |
Apr 09, 2018 | 84.73 | 85.47 | 84.20 | 84.24 | 1,227,988 | -0.13(-0.16%) |
Apr 06, 2018 | 85.23 | 85.93 | 83.58 | 84.37 | 1,169,622 | -2.03(-2.35%) |
Apr 05, 2018 | 85.78 | 86.81 | 85.09 | 86.40 | 978,249 | +1.37(+1.61%) |
Apr 04, 2018 | 82.10 | 85.19 | 81.40 | 85.03 | 1,846,768 | +0.57(+0.67%) |
Apr 03, 2018 | 84.39 | 84.89 | 83.19 | 84.46 | 1,527,968 | +0.22(+0.26%) |
Apr 02, 2018 | 86.45 | 86.74 | 83.41 | 84.24 | 1,728,201 | -2.37(-2.74%) |
Mar 29, 2018 | 86.61 | 86.61 | 86.61 | 0 | +1.15(+1.34%) | |
Mar 28, 2018 | 86.56 | 87.06 | 84.98 | 85.46 | 1,400,898 | -0.67(-0.78%) |
Mar 27, 2018 | 86.63 | 87.53 | 85.75 | 86.14 | 1,448,603 | -0.24(-0.28%) |
Mar 26, 2018 | 85.20 | 86.52 | 85.08 | 86.38 | 1,580,141 | +2.04(+2.42%) |
Mar 23, 2018 | 85.67 | 86.74 | 84.12 | 84.33 | 1,820,854 | -0.96(-1.13%) |
Mar 22, 2018 | 87.08 | 87.77 | 85.18 | 85.29 | 1,243,419 | -2.87(-3.26%) |
Mar 21, 2018 | 86.91 | 89.16 | 86.91 | 88.16 | 1,643,862 | +1.14(+1.31%) |
Mar 20, 2018 | 87.55 | 87.65 | 85.78 | 87.02 | 2,000,678 | -0.37(-0.42%) |
Mar 19, 2018 | 88.20 | 88.31 | 86.56 | 87.39 | 1,698,949 | -1.03(-1.17%) |
Mar 16, 2018 | 87.83 | 88.85 | 87.47 | 88.43 | 2,651,290 | +0.67(+0.77%) |
Mar 15, 2018 | 88.35 | 88.98 | 87.73 | 87.75 | 1,510,482 | -0.43(-0.48%) |
Mar 14, 2018 | 89.69 | 89.85 | 87.76 | 88.18 | 1,349,304 | -1.07(-1.20%) |
Mar 13, 2018 | 90.84 | 91.78 | 89.07 | 89.25 | 1,569,783 | -1.22(-1.34%) |
Mar 12, 2018 | 89.26 | 90.72 | 88.81 | 90.46 | 2,558,553 | +1.27(+1.42%) |
Mar 09, 2018 | 87.28 | 89.34 | 87.03 | 89.20 | 2,121,681 | +2.77(+3.20%) |
Mar 08, 2018 | 86.97 | 87.07 | 85.52 | 86.43 | 1,123,553 | -0.21(-0.24%) |
Mar 07, 2018 | 86.86 | 86.64 | 1,557,234 | +0.28(+0.32%) | ||
Mar 06, 2018 | 84.73 | 86.78 | 84.30 | 86.37 | 2,320,812 | +2.20(+2.62%) |
Mar 05, 2018 | 81.82 | 84.40 | 81.82 | 84.16 | 1,627,928 | +1.93(+2.35%) |
Mar 02, 2018 | 81.28 | 82.49 | 80.42 | 82.23 | 1,109,159 | +0.28(+0.34%) |
Mar 01, 2018 | 82.52 | 82.71 | 81.02 | 81.95 | 1,280,258 | -0.55(-0.66%) |
Feb 28, 2018 | 83.61 | 84.10 | 82.47 | 82.50 | 1,354,596 | -1.00(-1.20%) |
Feb 27, 2018 | 85.03 | 85.26 | 83.34 | 83.50 | 1,998,402 | -1.55(-1.82%) |
Feb 26, 2018 | 84.60 | 85.11 | 83.54 | 85.05 | 1,505,094 | +0.63(+0.74%) |
Feb 23, 2018 | 83.43 | 84.54 | 82.94 | 84.42 | 1,124,515 | +1.58(+1.90%) |
Feb 22, 2018 | 82.85 | 1,092,462 | +0.34(+0.42%) | |||
Feb 21, 2018 | 81.92 | 83.79 | 81.75 | 82.50 | 1,244,822 | +0.65(+0.80%) |
Feb 20, 2018 | 81.53 | 82.30 | 80.93 | 81.85 | 1,243,375 | +0.13(+0.16%) |
Feb 16, 2018 | 81.72 | 81.72 | 81.72 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 81.83 | 82.44 | 81.01 | 81.71 | 1,557,160 | +0.33(+0.41%) |
Feb 14, 2018 | 79.44 | 81.72 | 79.33 | 81.37 | 1,942,932 | +1.47(+1.84%) |
Feb 13, 2018 | 79.09 | 80.04 | 78.51 | 79.90 | 1,350,236 | +0.31(+0.39%) |
Feb 12, 2018 | 78.37 | 80.02 | 77.98 | 79.59 | 2,160,916 | +2.22(+2.87%) |
Feb 09, 2018 | 76.84 | 78.06 | 74.18 | 77.37 | 3,314,874 | +1.00(+1.31%) |
Feb 08, 2018 | 80.20 | 80.86 | 76.35 | 76.37 | 2,320,516 | -4.42(-5.47%) |
Feb 07, 2018 | 80.47 | 81.56 | 80.28 | 80.78 | 1,958,398 | -0.03(-0.04%) |
Feb 06, 2018 | 77.85 | 81.31 | 76.97 | 80.82 | 3,611,893 | +0.47(+0.59%) |
Feb 05, 2018 | 80.85 | 84.95 | 79.33 | 80.34 | 3,227,894 | -0.68(-0.84%) |
Feb 02, 2018 | 83.47 | 84.24 | 78.73 | 81.02 | 4,018,426 | +0.69(+0.86%) |