Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.65 | 79.56 | 73.73 | 73.73 | 1,349,093 | -4.33(-5.54%) |
Apr 27, 2018 | 76.77 | 79.06 | 75.76 | 78.06 | 1,196,558 | +1.92(+2.52%) |
Apr 26, 2018 | 73.29 | 77.13 | 72.56 | 76.14 | 1,279,237 | +3.69(+5.10%) |
Apr 25, 2018 | 73.09 | 74.58 | 69.24 | 72.45 | 1,515,527 | -0.39(-0.53%) |
Apr 24, 2018 | 77.82 | 78.22 | 71.13 | 72.83 | 1,550,044 | -4.07(-5.29%) |
Apr 23, 2018 | 79.01 | 79.63 | 74.67 | 76.90 | 1,303,579 | -2.46(-3.10%) |
Apr 20, 2018 | 80.15 | 81.37 | 78.09 | 79.36 | 1,001,056 | -0.73(-0.91%) |
Apr 19, 2018 | 83.61 | 85.43 | 79.31 | 80.09 | 1,215,988 | -4.50(-5.32%) |
Apr 18, 2018 | 86.22 | 87.57 | 83.80 | 84.60 | 973,223 | -0.78(-0.91%) |
Apr 17, 2018 | 81.22 | 86.40 | 80.68 | 85.38 | 1,464,274 | +5.77(+7.25%) |
Apr 16, 2018 | 82.47 | 83.81 | 78.17 | 79.61 | 1,093,957 | -1.74(-2.14%) |
Apr 13, 2018 | 84.69 | 85.19 | 79.36 | 81.35 | 1,521,251 | -2.60(-3.09%) |
Apr 12, 2018 | 81.72 | 85.44 | 80.89 | 83.94 | 1,677,688 | +3.56(+4.42%) |
Apr 11, 2018 | 76.91 | 83.03 | 76.55 | 80.39 | 1,605,814 | +1.59(+2.02%) |
Apr 10, 2018 | 74.05 | 79.47 | 72.26 | 78.80 | 2,302,683 | +8.50(+12.10%) |
Apr 09, 2018 | 69.09 | 73.68 | 69.06 | 70.29 | 2,391,442 | +4.95(+7.57%) |
Apr 06, 2018 | 69.24 | 70.84 | 63.80 | 65.35 | 3,068,796 | -6.20(-8.67%) |
Apr 05, 2018 | 77.63 | 77.63 | 70.62 | 71.55 | 2,467,213 | -4.71(-6.18%) |
Apr 04, 2018 | 66.08 | 77.04 | 65.73 | 76.26 | 2,847,941 | +7.00(+10.11%) |
Apr 03, 2018 | 69.67 | 71.30 | 65.36 | 69.26 | 3,012,774 | +1.21(+1.79%) |
Apr 02, 2018 | 77.83 | 77.83 | 66.35 | 68.04 | 3,540,924 | -10.39(-13.25%) |
Mar 29, 2018 | 78.43 | 78.43 | 78.43 | 0 | +1.85(+2.41%) | |
Mar 28, 2018 | 77.99 | 78.52 | 71.14 | 76.58 | 2,356,791 | -0.45(-0.59%) |
Mar 27, 2018 | 89.40 | 90.17 | 76.21 | 77.04 | 2,581,688 | -11.34(-12.83%) |
Mar 26, 2018 | 86.02 | 88.81 | 80.50 | 88.38 | 2,008,179 | +6.89(+8.46%) |
Mar 23, 2018 | 87.40 | 89.06 | 81.28 | 81.48 | 1,638,683 | -5.07(-5.85%) |
Mar 22, 2018 | 91.93 | 94.91 | 86.42 | 86.55 | 1,406,620 | -8.30(-8.75%) |
Mar 21, 2018 | 92.29 | 96.30 | 91.36 | 94.85 | 733,632 | +2.85(+3.10%) |
Mar 20, 2018 | 92.28 | 94.62 | 90.19 | 91.99 | 847,765 | +0.60(+0.66%) |
Mar 19, 2018 | 95.81 | 97.64 | 87.90 | 91.39 | 1,444,093 | -5.42(-5.60%) |
Mar 16, 2018 | 97.95 | 99.26 | 96.40 | 96.81 | 896,861 | -1.20(-1.23%) |
Mar 15, 2018 | 104.02 | 104.02 | 96.57 | 98.02 | 827,433 | -4.52(-4.41%) |
Mar 14, 2018 | 105.50 | 105.83 | 100.79 | 102.54 | 751,133 | -1.53(-1.47%) |
Mar 13, 2018 | 108.35 | 110.53 | 102.92 | 104.07 | 1,133,935 | -3.64(-3.38%) |
Mar 12, 2018 | 107.39 | 108.60 | 103.86 | 107.72 | 841,987 | +1.75(+1.65%) |
Mar 09, 2018 | 103.30 | 107.16 | 101.52 | 105.97 | 1,122,493 | +4.50(+4.44%) |
Mar 08, 2018 | 102.03 | 103.21 | 98.23 | 101.47 | 929,453 | +0.47(+0.47%) |
Mar 07, 2018 | 101.14 | 100.99 | 1,080,125 | +3.86(+3.98%) | ||
Mar 06, 2018 | 97.66 | 98.10 | 92.84 | 97.13 | 1,173,170 | +0.66(+0.69%) |
Mar 05, 2018 | 91.39 | 97.48 | 91.24 | 96.47 | 1,264,104 | +4.51(+4.91%) |
Mar 02, 2018 | 81.93 | 92.47 | 81.29 | 91.95 | 1,456,115 | +6.75(+7.92%) |
Mar 01, 2018 | 87.41 | 88.27 | 81.34 | 85.21 | 1,743,052 | -2.46(-2.81%) |
Feb 28, 2018 | 93.03 | 94.22 | 87.66 | 87.67 | 1,364,435 | -5.16(-5.55%) |
Feb 27, 2018 | 95.98 | 97.58 | 92.68 | 92.82 | 804,515 | -3.60(-3.73%) |
Feb 26, 2018 | 95.81 | 97.34 | 92.84 | 96.42 | 872,514 | +2.07(+2.20%) |
Feb 23, 2018 | 92.58 | 94.37 | 87.09 | 94.34 | 1,364,324 | +3.92(+4.34%) |
Feb 22, 2018 | 89.68 | 90.42 | 931,900 | +0.57(+0.64%) | ||
Feb 21, 2018 | 90.03 | 96.64 | 89.57 | 89.85 | 1,050,497 | +0.48(+0.54%) |
Feb 20, 2018 | 90.87 | 96.16 | 88.28 | 89.37 | 908,007 | -4.80(-5.10%) |
Feb 16, 2018 | 94.17 | 94.17 | 94.17 | 0 | -1.05(-1.10%) | |
Feb 15, 2018 | 94.51 | 95.82 | 91.34 | 95.21 | 1,107,639 | +3.08(+3.34%) |
Feb 14, 2018 | 82.42 | 93.06 | 82.05 | 92.13 | 1,170,070 | +6.96(+8.18%) |
Feb 13, 2018 | 86.01 | 85.17 | 960,940 | +1.16(+1.38%) | ||
Feb 12, 2018 | 80.99 | 86.57 | 78.22 | 84.01 | 1,307,208 | +5.13(+6.50%) |
Feb 09, 2018 | 81.33 | 81.89 | 66.46 | 78.89 | 3,363,187 | +0.37(+0.47%) |
Feb 08, 2018 | 92.72 | 94.13 | 78.52 | 78.52 | 1,737,136 | -13.78(-14.93%) |
Feb 07, 2018 | 90.37 | 95.11 | 90.37 | 92.30 | 1,075,746 | +1.15(+1.26%) |
Feb 06, 2018 | 80.30 | 91.83 | 77.79 | 91.15 | 1,452,158 | +2.43(+2.74%) |
Feb 05, 2018 | 91.29 | 97.27 | 83.95 | 88.72 | 1,566,846 | -5.64(-5.98%) |
Feb 02, 2018 | 97.29 | 99.54 | 93.89 | 94.36 | 930,473 | -5.60(-5.60%) |