Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.85 | 86.18 | 83.35 | 83.58 | 2,391,022 | -2.21(-2.58%) |
Apr 27, 2018 | 84.51 | 85.93 | 83.70 | 85.79 | 2,343,144 | +1.10(+1.29%) |
Apr 26, 2018 | 85.01 | 85.32 | 82.95 | 84.70 | 3,908,917 | -0.15(-0.18%) |
Apr 25, 2018 | 83.95 | 85.09 | 81.84 | 84.85 | 4,294,498 | +4.75(+5.93%) |
Apr 24, 2018 | 83.32 | 83.93 | 79.34 | 80.09 | 3,887,275 | -2.86(-3.45%) |
Apr 23, 2018 | 83.30 | 84.15 | 82.84 | 82.95 | 1,955,524 | -0.30(-0.36%) |
Apr 20, 2018 | 83.91 | 84.33 | 82.34 | 83.25 | 2,976,725 | -0.93(-1.10%) |
Apr 19, 2018 | 86.02 | 86.11 | 83.29 | 84.18 | 2,363,006 | -1.86(-2.17%) |
Apr 18, 2018 | 86.29 | 86.83 | 85.92 | 86.04 | 1,019,469 | +0.30(+0.35%) |
Apr 17, 2018 | 85.18 | 86.08 | 85.06 | 85.74 | 1,420,894 | +1.07(+1.26%) |
Apr 16, 2018 | 84.65 | 84.91 | 84.00 | 84.68 | 1,025,007 | +0.86(+1.02%) |
Apr 13, 2018 | 84.63 | 84.99 | 83.39 | 83.82 | 944,626 | -0.17(-0.20%) |
Apr 12, 2018 | 83.77 | 84.45 | 83.75 | 83.99 | 1,002,132 | +0.71(+0.85%) |
Apr 11, 2018 | 83.30 | 83.70 | 82.89 | 83.28 | 744,534 | -0.83(-0.98%) |
Apr 10, 2018 | 83.41 | 84.79 | 83.15 | 84.11 | 1,141,448 | +1.65(+2.01%) |
Apr 09, 2018 | 83.38 | 83.81 | 82.30 | 82.45 | 1,607,147 | -0.43(-0.52%) |
Apr 06, 2018 | 84.56 | 85.12 | 81.94 | 82.88 | 1,855,810 | -2.67(-3.12%) |
Apr 05, 2018 | 86.11 | 86.18 | 85.00 | 85.55 | 1,504,321 | +0.83(+0.98%) |
Apr 04, 2018 | 82.09 | 84.87 | 81.84 | 84.73 | 1,401,441 | +0.56(+0.66%) |
Apr 03, 2018 | 83.19 | 84.21 | 82.50 | 84.17 | 1,142,601 | +1.32(+1.60%) |
Apr 02, 2018 | 84.84 | 85.36 | 81.63 | 82.84 | 1,522,297 | -2.35(-2.76%) |
Mar 29, 2018 | 85.19 | 85.19 | 85.19 | 0 | +1.55(+1.86%) | |
Mar 28, 2018 | 84.79 | 85.33 | 83.29 | 83.64 | 1,411,606 | -1.05(-1.24%) |
Mar 27, 2018 | 86.26 | 86.49 | 84.24 | 84.69 | 1,289,979 | -1.17(-1.36%) |
Mar 26, 2018 | 84.74 | 85.96 | 84.03 | 85.85 | 1,528,282 | +2.30(+2.75%) |
Mar 23, 2018 | 86.04 | 86.35 | 83.30 | 83.55 | 1,564,808 | -2.21(-2.58%) |
Mar 22, 2018 | 87.67 | 87.67 | 85.53 | 85.76 | 1,279,705 | -2.90(-3.27%) |
Mar 21, 2018 | 88.82 | 89.76 | 88.52 | 88.66 | 1,364,822 | +0.03(+0.03%) |
Mar 20, 2018 | 88.46 | 89.69 | 88.31 | 88.63 | 1,129,535 | +0.44(+0.50%) |
Mar 19, 2018 | 88.95 | 89.07 | 87.31 | 88.19 | 948,287 | -0.96(-1.07%) |
Mar 16, 2018 | 89.82 | 89.87 | 88.63 | 89.15 | 2,329,707 | -0.74(-0.82%) |
Mar 15, 2018 | 88.17 | 89.99 | 87.80 | 89.89 | 2,360,396 | +1.89(+2.15%) |
Mar 14, 2018 | 88.54 | 88.86 | 87.51 | 87.99 | 1,411,964 | +0.08(+0.09%) |
Mar 13, 2018 | 88.20 | 89.02 | 87.49 | 87.91 | 1,412,784 | +0.16(+0.18%) |
Mar 12, 2018 | 89.32 | 89.63 | 87.59 | 87.76 | 1,380,411 | -1.54(-1.73%) |
Mar 09, 2018 | 87.93 | 89.31 | 87.55 | 89.30 | 2,025,428 | +2.14(+2.46%) |
Mar 08, 2018 | 86.88 | 87.33 | 86.26 | 87.16 | 1,959,218 | +0.25(+0.29%) |
Mar 07, 2018 | 87.18 | 85.45 | 86.91 | 1,999,684 | +0.24(+0.28%) | |
Mar 06, 2018 | 86.45 | 87.58 | 85.63 | 86.67 | 1,977,902 | +0.77(+0.89%) |
Mar 05, 2018 | 85.50 | 86.31 | 84.73 | 85.90 | 3,565,373 | -0.07(-0.08%) |
Mar 02, 2018 | 84.79 | 86.25 | 83.74 | 85.97 | 2,868,791 | +0.42(+0.49%) |
Mar 01, 2018 | 88.65 | 88.72 | 85.49 | 85.55 | 2,648,851 | -2.92(-3.30%) |
Feb 28, 2018 | 90.21 | 91.05 | 88.46 | 88.47 | 1,823,400 | -1.28(-1.42%) |
Feb 27, 2018 | 90.40 | 91.43 | 89.75 | 89.75 | 1,551,852 | -0.57(-0.63%) |
Feb 26, 2018 | 89.96 | 90.64 | 88.88 | 90.32 | 2,168,748 | +0.50(+0.55%) |
Feb 23, 2018 | 90.64 | 90.80 | 89.24 | 89.82 | 1,559,269 | -0.16(-0.18%) |
Feb 22, 2018 | 89.77 | 89.98 | 1,299,948 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.87 | 90.91 | 88.97 | 89.68 | 2,960,593 | -0.03(-0.03%) |
Feb 20, 2018 | 90.16 | 90.86 | 89.37 | 89.71 | 1,654,050 | -0.99(-1.09%) |
Feb 16, 2018 | 90.69 | 90.69 | 90.69 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.92 | 92.02 | 89.54 | 91.67 | 1,585,907 | +1.61(+1.79%) |
Feb 14, 2018 | 89.36 | 90.40 | 89.36 | 90.06 | 1,859,056 | +0.13(+0.14%) |
Feb 13, 2018 | 90.57 | 89.30 | 89.93 | 1,175,912 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.55 | 91.39 | 89.34 | 90.57 | 1,490,416 | +1.74(+1.96%) |
Feb 09, 2018 | 88.38 | 89.55 | 85.43 | 88.83 | 2,360,438 | +1.55(+1.78%) |
Feb 08, 2018 | 90.79 | 90.94 | 87.22 | 87.28 | 2,119,044 | -3.58(-3.94%) |
Feb 07, 2018 | 91.39 | 93.26 | 90.81 | 90.85 | 2,117,883 | -0.56(-0.61%) |
Feb 06, 2018 | 88.38 | 91.95 | 87.51 | 91.41 | 3,043,782 | +0.27(+0.30%) |
Feb 05, 2018 | 94.19 | 94.92 | 90.01 | 91.14 | 1,607,819 | -3.75(-3.95%) |
Feb 02, 2018 | 95.62 | 96.11 | 94.72 | 94.89 | 2,610,933 | -1.35(-1.41%) |