Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.23 | 82.36 | 79.44 | 79.44 | 202,662 | -2.58(-3.15%) |
Apr 27, 2018 | 82.27 | 82.77 | 81.28 | 82.02 | 197,304 | -0.17(-0.20%) |
Apr 26, 2018 | 77.94 | 82.75 | 77.56 | 82.19 | 407,146 | +5.00(+6.48%) |
Apr 25, 2018 | 76.61 | 77.56 | 75.61 | 77.19 | 135,569 | +0.67(+0.87%) |
Apr 24, 2018 | 77.81 | 78.48 | 75.31 | 76.52 | 174,819 | -0.92(-1.18%) |
Apr 23, 2018 | 77.90 | 79.56 | 77.11 | 77.44 | 111,156 | -0.46(-0.59%) |
Apr 20, 2018 | 77.77 | 78.52 | 77.15 | 77.90 | 161,341 | -0.17(-0.21%) |
Apr 19, 2018 | 79.61 | 79.77 | 76.98 | 78.06 | 217,329 | -2.00(-2.50%) |
Apr 18, 2018 | 80.36 | 81.73 | 79.94 | 80.06 | 182,112 | +0.04(+0.05%) |
Apr 17, 2018 | 80.23 | 81.57 | 79.19 | 80.02 | 239,959 | +0.54(+0.68%) |
Apr 16, 2018 | 79.27 | 80.61 | 78.06 | 79.48 | 337,259 | +0.71(+0.90%) |
Apr 13, 2018 | 80.23 | 80.65 | 78.23 | 78.77 | 226,409 | -0.71(-0.89%) |
Apr 12, 2018 | 80.52 | 80.90 | 79.31 | 79.48 | 433,838 | -0.67(-0.83%) |
Apr 11, 2018 | 80.36 | 81.61 | 79.61 | 80.15 | 267,894 | -0.75(-0.93%) |
Apr 10, 2018 | 84.27 | 85.38 | 80.69 | 80.90 | 429,662 | -2.33(-2.80%) |
Apr 09, 2018 | 83.69 | 85.27 | 83.23 | 83.23 | 142,072 | -0.29(-0.35%) |
Apr 06, 2018 | 85.44 | 86.94 | 83.36 | 83.52 | 205,676 | -2.42(-2.81%) |
Apr 05, 2018 | 84.52 | 86.23 | 83.44 | 85.94 | 126,234 | +1.96(+2.33%) |
Apr 04, 2018 | 81.02 | 84.19 | 80.82 | 83.98 | 253,352 | +1.83(+2.23%) |
Apr 03, 2018 | 82.77 | 83.82 | 81.65 | 82.15 | 227,718 | -0.33(-0.40%) |
Apr 02, 2018 | 86.73 | 87.44 | 81.90 | 82.48 | 158,681 | -4.33(-4.99%) |
Mar 29, 2018 | 86.82 | 86.82 | 86.82 | 0 | +2.25(+2.66%) | |
Mar 28, 2018 | 84.07 | 85.23 | 82.91 | 84.57 | 177,012 | +0.42(+0.50%) |
Mar 27, 2018 | 84.94 | 86.23 | 83.77 | 84.15 | 137,931 | -0.54(-0.64%) |
Mar 26, 2018 | 85.65 | 86.07 | 83.98 | 84.69 | 252,499 | +0.54(+0.64%) |
Mar 23, 2018 | 86.69 | 87.90 | 83.45 | 84.15 | 237,044 | -2.17(-2.51%) |
Mar 22, 2018 | 88.98 | 89.71 | 86.15 | 86.32 | 179,302 | -3.50(-3.90%) |
Mar 21, 2018 | 90.98 | 91.03 | 88.48 | 89.82 | 137,270 | -1.04(-1.15%) |
Mar 20, 2018 | 90.36 | 91.32 | 89.61 | 90.86 | 173,918 | +0.63(+0.69%) |
Mar 19, 2018 | 91.78 | 92.24 | 89.36 | 90.23 | 156,257 | -1.75(-1.90%) |
Mar 16, 2018 | 89.98 | 92.11 | 89.98 | 91.98 | 338,719 | +1.88(+2.08%) |
Mar 15, 2018 | 91.73 | 92.57 | 89.28 | 90.11 | 148,669 | -1.29(-1.41%) |
Mar 14, 2018 | 92.15 | 92.19 | 90.84 | 91.40 | 121,823 | +0.21(+0.23%) |
Mar 13, 2018 | 92.60 | 93.23 | 90.86 | 91.19 | 116,524 | -0.70(-0.77%) |
Mar 12, 2018 | 92.52 | 93.64 | 91.48 | 91.90 | 153,275 | -0.46(-0.49%) |
Mar 09, 2018 | 91.28 | 92.48 | 90.39 | 92.36 | 139,223 | +1.78(+1.97%) |
Mar 08, 2018 | 92.65 | 92.85 | 88.27 | 90.57 | 218,079 | -1.41(-1.53%) |
Mar 07, 2018 | 92.81 | 91.19 | 91.98 | 171,654 | -0.33(-0.36%) | |
Mar 06, 2018 | 90.82 | 92.89 | 89.74 | 92.31 | 148,092 | +1.78(+1.97%) |
Mar 05, 2018 | 87.71 | 92.89 | 87.63 | 90.53 | 327,305 | +2.82(+3.22%) |
Mar 02, 2018 | 87.30 | 87.96 | 85.76 | 87.71 | 502,811 | -0.29(-0.33%) |
Mar 01, 2018 | 89.58 | 89.62 | 86.92 | 88.00 | 403,473 | -2.65(-2.93%) |
Feb 28, 2018 | 92.69 | 94.10 | 90.57 | 90.66 | 339,754 | -1.41(-1.53%) |
Feb 27, 2018 | 97.58 | 98.20 | 92.02 | 92.06 | 250,673 | -5.31(-5.45%) |
Feb 26, 2018 | 94.89 | 98.14 | 91.24 | 97.37 | 245,071 | +2.53(+2.67%) |
Feb 23, 2018 | 93.10 | 94.89 | 92.65 | 94.84 | 139,298 | +2.41(+2.60%) |
Feb 22, 2018 | 92.60 | 93.31 | 91.86 | 92.44 | 201,168 | +0.25(+0.27%) |
Feb 21, 2018 | 94.64 | 94.76 | 91.94 | 92.19 | 246,264 | -1.99(-2.11%) |
Feb 20, 2018 | 94.26 | 95.80 | 92.82 | 94.18 | 250,055 | -0.17(-0.18%) |
Feb 16, 2018 | 94.35 | 94.35 | 94.35 | 0 | -4.06(-4.13%) | |
Feb 15, 2018 | 98.49 | 98.99 | 96.54 | 98.41 | 150,126 | +0.54(+0.55%) |
Feb 14, 2018 | 95.18 | 98.12 | 94.59 | 97.87 | 187,384 | +1.66(+1.72%) |
Feb 13, 2018 | 96.30 | 96.67 | 94.76 | 96.21 | 193,315 | -0.79(-0.81%) |
Feb 12, 2018 | 95.47 | 97.66 | 93.27 | 97.00 | 251,185 | +1.87(+1.96%) |
Feb 09, 2018 | 92.48 | 96.17 | 90.32 | 95.13 | 422,134 | +3.90(+4.27%) |
Feb 08, 2018 | 92.31 | 93.72 | 87.75 | 91.24 | 488,252 | -0.87(-0.95%) |
Feb 07, 2018 | 90.24 | 93.02 | 90.24 | 92.11 | 279,645 | +1.49(+1.65%) |
Feb 06, 2018 | 85.76 | 91.15 | 85.76 | 90.61 | 271,885 | +2.86(+3.26%) |
Feb 05, 2018 | 86.51 | 90.16 | 86.01 | 87.75 | 217,666 | +0.83(+0.95%) |
Feb 02, 2018 | 89.00 | 89.41 | 86.51 | 86.92 | 263,200 | -2.74(-3.05%) |