Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.59 | 79.05 | 78.59 | 78.74 | 31,862 | -0.84(-1.06%) |
Apr 27, 2018 | 79.22 | 79.72 | 78.85 | 79.58 | 19,869 | +0.57(+0.72%) |
Apr 26, 2018 | 78.88 | 79.09 | 78.36 | 79.01 | 16,831 | -0.06(-0.08%) |
Apr 25, 2018 | 78.50 | 79.30 | 78.26 | 79.07 | 55,635 | +0.27(+0.34%) |
Apr 24, 2018 | 79.27 | 79.71 | 78.60 | 78.80 | 60,798 | -0.95(-1.20%) |
Apr 23, 2018 | 79.63 | 80.10 | 79.44 | 79.75 | 27,003 | -0.20(-0.24%) |
Apr 20, 2018 | 79.95 | 80.09 | 79.67 | 79.95 | 22,681 | -0.34(-0.42%) |
Apr 19, 2018 | 80.53 | 80.62 | 80.02 | 80.29 | 16,126 | -0.22(-0.27%) |
Apr 18, 2018 | 80.52 | 80.85 | 80.44 | 80.51 | 39,534 | -0.29(-0.36%) |
Apr 17, 2018 | 81.31 | 81.75 | 80.75 | 80.80 | 54,384 | -0.19(-0.23%) |
Apr 16, 2018 | 81.21 | 81.21 | 80.70 | 80.98 | 18,719 | -0.11(-0.13%) |
Apr 13, 2018 | 81.55 | 81.62 | 80.59 | 81.09 | 19,844 | +0.48(+0.60%) |
Apr 12, 2018 | 80.40 | 80.70 | 80.23 | 80.61 | 28,804 | -0.04(-0.05%) |
Apr 11, 2018 | 81.31 | 81.31 | 80.55 | 80.65 | 44,073 | -0.37(-0.46%) |
Apr 10, 2018 | 81.49 | 81.79 | 81.00 | 81.02 | 53,519 | +1.32(+1.66%) |
Apr 09, 2018 | 79.98 | 80.54 | 79.54 | 79.70 | 32,787 | -0.10(-0.13%) |
Apr 06, 2018 | 80.23 | 80.78 | 79.70 | 79.80 | 124,195 | -5.50(-6.45%) |
Apr 05, 2018 | 84.74 | 85.43 | 84.55 | 85.30 | 32,391 | +0.74(+0.88%) |
Apr 04, 2018 | 83.46 | 84.82 | 83.26 | 84.56 | 25,974 | +0.13(+0.15%) |
Apr 03, 2018 | 84.38 | 85.01 | 83.88 | 84.43 | 33,670 | +1.28(+1.54%) |
Apr 02, 2018 | 84.69 | 85.00 | 82.76 | 83.15 | 33,055 | -1.68(-1.98%) |
Mar 29, 2018 | 84.83 | 84.83 | 84.83 | 0 | +3.25(+3.98%) | |
Mar 28, 2018 | 81.50 | 82.38 | 81.00 | 81.58 | 43,164 | +0.02(+0.02%) |
Mar 27, 2018 | 82.91 | 82.91 | 81.50 | 81.56 | 76,437 | -0.84(-1.02%) |
Mar 26, 2018 | 82.68 | 82.98 | 81.27 | 82.40 | 45,741 | +1.40(+1.73%) |
Mar 23, 2018 | 81.56 | 81.67 | 80.50 | 81.00 | 29,918 | -0.90(-1.10%) |
Mar 22, 2018 | 82.82 | 82.87 | 81.75 | 81.90 | 84,916 | -2.36(-2.80%) |
Mar 21, 2018 | 84.04 | 84.60 | 83.93 | 84.26 | 27,757 | -0.10(-0.12%) |
Mar 20, 2018 | 83.72 | 84.40 | 83.72 | 84.36 | 30,935 | -0.44(-0.52%) |
Mar 19, 2018 | 85.05 | 85.09 | 84.19 | 84.80 | 28,031 | -0.30(-0.35%) |
Mar 16, 2018 | 84.70 | 85.23 | 84.69 | 85.10 | 45,714 | +1.18(+1.41%) |
Mar 15, 2018 | 83.69 | 84.28 | 83.22 | 83.92 | 30,727 | +0.51(+0.61%) |
Mar 14, 2018 | 84.13 | 84.13 | 83.01 | 83.41 | 18,993 | +0.15(+0.18%) |
Mar 13, 2018 | 84.99 | 84.99 | 83.21 | 83.26 | 55,347 | -0.93(-1.10%) |
Mar 12, 2018 | 83.94 | 84.41 | 83.84 | 84.19 | 21,476 | +0.60(+0.72%) |
Mar 09, 2018 | 83.60 | 83.97 | 83.41 | 83.59 | 24,470 | +0.29(+0.35%) |
Mar 08, 2018 | 83.66 | 83.86 | 83.26 | 83.30 | 24,811 | -0.98(-1.16%) |
Mar 07, 2018 | 83.33 | 84.61 | 83.26 | 84.28 | 57,215 | +0.47(+0.56%) |
Mar 06, 2018 | 84.49 | 84.56 | 83.76 | 83.81 | 73,507 | +0.10(+0.12%) |
Mar 05, 2018 | 81.99 | 83.74 | 81.90 | 83.71 | 37,390 | -0.20(-0.24%) |
Mar 02, 2018 | 83.13 | 83.91 | 82.68 | 83.91 | 32,755 | -0.06(-0.07%) |
Mar 01, 2018 | 84.55 | 84.57 | 83.19 | 83.97 | 53,494 | -1.83(-2.13%) |
Feb 28, 2018 | 86.37 | 86.57 | 85.68 | 85.80 | 22,286 | -0.36(-0.42%) |
Feb 27, 2018 | 86.46 | 87.05 | 85.67 | 86.16 | 22,710 | -0.64(-0.74%) |
Feb 26, 2018 | 86.42 | 86.93 | 86.08 | 86.80 | 42,460 | -1.26(-1.43%) |
Feb 23, 2018 | 86.58 | 89.98 | 86.40 | 88.06 | 44,678 | +1.81(+2.10%) |
Feb 22, 2018 | 85.92 | 86.45 | 85.53 | 86.25 | 13,897 | +0.42(+0.49%) |
Feb 21, 2018 | 86.25 | 86.98 | 85.83 | 85.83 | 37,173 | -1.05(-1.21%) |
Feb 20, 2018 | 86.59 | 87.38 | 86.41 | 86.88 | 49,136 | -3.41(-3.78%) |
Feb 16, 2018 | 90.29 | 90.29 | 90.29 | 0 | +0.37(+0.41%) | |
Feb 15, 2018 | 89.95 | 90.20 | 89.43 | 89.92 | 44,374 | +0.19(+0.21%) |
Feb 14, 2018 | 87.14 | 89.78 | 87.09 | 89.73 | 31,618 | +2.12(+2.42%) |
Feb 13, 2018 | 87.34 | 87.75 | 87.15 | 87.61 | 9,592 | -0.02(-0.02%) |
Feb 12, 2018 | 87.08 | 87.87 | 86.79 | 87.63 | 29,891 | +1.08(+1.25%) |
Feb 09, 2018 | 86.13 | 86.88 | 84.36 | 86.55 | 50,838 | +1.25(+1.47%) |
Feb 08, 2018 | 86.98 | 86.98 | 85.30 | 85.30 | 28,580 | -1.22(-1.41%) |
Feb 07, 2018 | 86.89 | 87.48 | 86.00 | 86.52 | 38,918 | -1.18(-1.35%) |
Feb 06, 2018 | 85.39 | 88.10 | 85.16 | 87.70 | 72,979 | +2.30(+2.69%) |
Feb 05, 2018 | 88.00 | 88.01 | 83.66 | 85.40 | 85,792 | -3.22(-3.63%) |
Feb 02, 2018 | 89.10 | 89.22 | 88.29 | 88.62 | 62,549 | -1.15(-1.28%) |