Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.19 | 81.19 | 79.50 | 79.62 | 2,954,869 | -1.35(-1.67%) |
Apr 27, 2018 | 79.75 | 81.83 | 79.53 | 80.98 | 1,570,175 | +1.36(+1.71%) |
Apr 26, 2018 | 78.58 | 80.17 | 78.58 | 79.62 | 1,648,514 | +1.48(+1.90%) |
Apr 25, 2018 | 77.61 | 78.45 | 77.22 | 78.13 | 1,059,129 | +0.62(+0.80%) |
Apr 24, 2018 | 78.53 | 78.78 | 76.91 | 77.52 | 1,171,653 | -0.56(-0.71%) |
Apr 23, 2018 | 78.05 | 78.33 | 77.04 | 78.07 | 1,749,556 | +0.00(+0.00%) |
Apr 20, 2018 | 77.79 | 78.33 | 77.48 | 78.07 | 2,068,706 | +1.11(+1.44%) |
Apr 19, 2018 | 76.95 | 77.26 | 76.27 | 76.97 | 984,232 | +0.00(+0.00%) |
Apr 18, 2018 | 76.79 | 77.67 | 76.61 | 76.97 | 1,326,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.14 | 77.53 | 76.21 | 76.67 | 1,537,912 | +0.40(+0.53%) |
Apr 16, 2018 | 75.46 | 76.42 | 75.45 | 76.27 | 1,887,584 | +1.05(+1.40%) |
Apr 13, 2018 | 74.84 | 75.35 | 74.48 | 75.22 | 2,082,242 | +0.75(+1.00%) |
Apr 12, 2018 | 74.71 | 75.19 | 74.32 | 74.47 | 1,213,869 | +0.30(+0.40%) |
Apr 11, 2018 | 74.02 | 74.63 | 73.78 | 74.17 | 1,131,285 | -0.08(-0.10%) |
Apr 10, 2018 | 74.68 | 74.81 | 73.63 | 74.25 | 1,980,706 | +0.03(+0.05%) |
Apr 09, 2018 | 74.85 | 75.38 | 74.15 | 74.21 | 2,430,770 | +0.27(+0.37%) |
Apr 06, 2018 | 73.22 | 74.14 | 73.06 | 73.94 | 2,064,757 | +0.16(+0.22%) |
Apr 05, 2018 | 74.13 | 74.13 | 73.26 | 73.78 | 1,573,726 | -0.14(-0.20%) |
Apr 04, 2018 | 71.29 | 74.09 | 71.29 | 73.92 | 2,148,791 | +1.94(+2.70%) |
Apr 03, 2018 | 71.73 | 72.68 | 71.14 | 71.98 | 1,622,815 | +0.42(+0.58%) |
Apr 02, 2018 | 73.22 | 73.23 | 70.13 | 71.56 | 2,570,528 | -1.00(-1.38%) |
Mar 29, 2018 | 72.57 | 72.57 | 72.57 | 0 | +0.74(+1.03%) | |
Mar 28, 2018 | 71.73 | 72.12 | 71.43 | 71.83 | 2,182,537 | +0.14(+0.19%) |
Mar 27, 2018 | 72.15 | 72.64 | 71.22 | 71.69 | 1,680,172 | -0.51(-0.71%) |
Mar 26, 2018 | 72.77 | 73.91 | 71.97 | 72.20 | 2,494,711 | +0.49(+0.68%) |
Mar 23, 2018 | 73.06 | 74.19 | 71.69 | 71.72 | 3,199,684 | -1.44(-1.97%) |
Mar 22, 2018 | 75.32 | 76.61 | 73.11 | 73.16 | 6,175,001 | -6.27(-7.90%) |
Mar 21, 2018 | 80.90 | 81.45 | 79.34 | 79.43 | 1,951,038 | -1.53(-1.89%) |
Mar 20, 2018 | 80.60 | 82.03 | 80.40 | 80.96 | 2,261,884 | +0.63(+0.78%) |
Mar 19, 2018 | 80.17 | 80.95 | 79.73 | 80.33 | 1,914,289 | -0.15(-0.19%) |
Mar 16, 2018 | 79.91 | 81.04 | 79.74 | 80.49 | 3,559,335 | +0.79(+0.99%) |
Mar 15, 2018 | 80.28 | 81.03 | 79.55 | 79.69 | 1,989,101 | -0.50(-0.63%) |
Mar 14, 2018 | 80.84 | 81.73 | 80.01 | 80.20 | 1,504,177 | -0.23(-0.29%) |
Mar 13, 2018 | 81.10 | 81.26 | 80.29 | 80.43 | 1,862,541 | -0.23(-0.29%) |
Mar 12, 2018 | 80.74 | 81.28 | 80.28 | 80.66 | 1,472,226 | -0.05(-0.06%) |
Mar 09, 2018 | 80.30 | 80.80 | 79.77 | 80.71 | 1,420,352 | +1.01(+1.27%) |
Mar 08, 2018 | 79.83 | 80.26 | 79.46 | 79.69 | 1,950,674 | +0.20(+0.25%) |
Mar 07, 2018 | 79.64 | 78.71 | 79.50 | 2,000,804 | -0.62(-0.78%) | |
Mar 06, 2018 | 80.76 | 80.76 | 79.23 | 80.12 | 1,725,092 | -0.28(-0.35%) |
Mar 05, 2018 | 81.00 | 81.36 | 80.10 | 80.40 | 2,181,887 | -0.87(-1.07%) |
Mar 02, 2018 | 78.30 | 81.47 | 78.30 | 81.27 | 2,695,827 | +2.53(+3.21%) |
Mar 01, 2018 | 78.65 | 80.32 | 78.12 | 78.74 | 1,310,460 | +0.26(+0.34%) |
Feb 28, 2018 | 79.05 | 80.07 | 78.20 | 78.48 | 3,825,315 | -0.59(-0.74%) |
Feb 27, 2018 | 82.11 | 82.55 | 79.02 | 79.06 | 1,950,450 | -2.93(-3.57%) |
Feb 26, 2018 | 81.35 | 82.04 | 81.19 | 81.99 | 947,242 | +0.83(+1.02%) |
Feb 23, 2018 | 81.28 | 81.50 | 80.20 | 81.17 | 1,652,622 | +0.14(+0.17%) |
Feb 22, 2018 | 80.76 | 81.03 | 1,016,846 | -0.09(-0.12%) | ||
Feb 21, 2018 | 80.73 | 82.27 | 80.73 | 81.12 | 1,362,687 | +0.34(+0.42%) |
Feb 20, 2018 | 81.70 | 81.83 | 80.23 | 80.78 | 1,375,189 | -1.38(-1.68%) |
Feb 16, 2018 | 82.16 | 82.16 | 82.16 | 0 | -1.00(-1.20%) | |
Feb 15, 2018 | 81.80 | 83.30 | 81.60 | 83.16 | 2,157,319 | +1.77(+2.18%) |
Feb 14, 2018 | 80.62 | 81.79 | 80.17 | 81.39 | 1,500,044 | +0.76(+0.94%) |
Feb 13, 2018 | 79.91 | 80.87 | 79.36 | 80.63 | 2,303,280 | +0.43(+0.53%) |
Feb 12, 2018 | 79.38 | 80.76 | 79.29 | 80.20 | 1,578,795 | +1.30(+1.65%) |
Feb 09, 2018 | 78.51 | 79.52 | 76.81 | 78.90 | 1,936,232 | +1.16(+1.49%) |
Feb 08, 2018 | 81.17 | 81.43 | 77.66 | 77.74 | 2,086,972 | -3.19(-3.94%) |
Feb 07, 2018 | 79.89 | 81.73 | 79.87 | 80.94 | 1,425,609 | +0.60(+0.74%) |
Feb 06, 2018 | 78.81 | 80.80 | 77.59 | 80.34 | 2,888,917 | -0.88(-1.08%) |
Feb 05, 2018 | 81.35 | 83.29 | 80.44 | 81.22 | 1,355,263 | -0.54(-0.66%) |
Feb 02, 2018 | 82.72 | 82.92 | 81.71 | 81.75 | 1,999,274 | -1.25(-1.51%) |