Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.80 | 83.15 | 81.55 | 82.25 | 183,483 | +0.60(+0.73%) |
Apr 27, 2018 | 83.15 | 83.40 | 80.65 | 81.65 | 471,654 | -1.85(-2.22%) |
Apr 26, 2018 | 82.75 | 84.25 | 81.90 | 83.50 | 322,308 | +1.75(+2.14%) |
Apr 25, 2018 | 82.00 | 83.05 | 79.80 | 81.75 | 426,002 | +0.15(+0.18%) |
Apr 24, 2018 | 83.35 | 84.03 | 80.45 | 81.60 | 539,645 | -1.70(-2.04%) |
Apr 23, 2018 | 85.25 | 85.25 | 82.40 | 83.30 | 750,943 | -1.70(-2.00%) |
Apr 20, 2018 | 86.05 | 87.47 | 84.85 | 85.00 | 537,512 | -1.45(-1.68%) |
Apr 19, 2018 | 89.25 | 89.25 | 86.20 | 86.45 | 818,345 | -2.95(-3.30%) |
Apr 18, 2018 | 88.80 | 89.95 | 87.15 | 89.40 | 406,085 | +1.15(+1.30%) |
Apr 17, 2018 | 85.50 | 89.15 | 84.70 | 88.25 | 473,506 | +2.65(+3.10%) |
Apr 16, 2018 | 84.85 | 86.15 | 84.15 | 85.60 | 402,828 | +1.10(+1.30%) |
Apr 13, 2018 | 84.95 | 85.10 | 83.45 | 84.50 | 296,603 | -0.35(-0.41%) |
Apr 12, 2018 | 83.55 | 85.25 | 82.85 | 84.85 | 376,484 | +2.00(+2.41%) |
Apr 11, 2018 | 83.70 | 85.55 | 82.60 | 82.85 | 366,944 | -1.70(-2.01%) |
Apr 10, 2018 | 82.90 | 85.40 | 81.25 | 84.55 | 758,146 | +3.35(+4.13%) |
Apr 09, 2018 | 82.15 | 83.30 | 81.05 | 81.20 | 695,266 | -0.70(-0.85%) |
Apr 06, 2018 | 82.35 | 83.55 | 81.55 | 81.90 | 749,311 | -1.05(-1.27%) |
Apr 05, 2018 | 83.30 | 84.10 | 81.78 | 82.95 | 577,745 | +0.50(+0.61%) |
Apr 04, 2018 | 79.00 | 82.69 | 78.15 | 82.45 | 511,808 | +1.95(+2.42%) |
Apr 03, 2018 | 78.15 | 80.70 | 77.10 | 80.50 | 762,680 | +3.10(+4.01%) |
Apr 02, 2018 | 78.80 | 79.46 | 75.65 | 77.40 | 477,067 | -2.15(-2.70%) |
Mar 29, 2018 | 79.55 | 79.55 | 79.55 | 0 | +3.05(+3.99%) | |
Mar 28, 2018 | 77.00 | 78.05 | 74.25 | 76.50 | 873,321 | -1.15(-1.48%) |
Mar 27, 2018 | 83.95 | 83.95 | 77.10 | 77.65 | 728,641 | -5.40(-6.50%) |
Mar 26, 2018 | 80.10 | 83.20 | 79.05 | 83.05 | 468,942 | +4.25(+5.39%) |
Mar 23, 2018 | 83.65 | 84.95 | 78.65 | 78.80 | 678,384 | -5.35(-6.36%) |
Mar 22, 2018 | 85.65 | 87.20 | 84.00 | 84.15 | 627,007 | -2.85(-3.28%) |
Mar 21, 2018 | 86.50 | 87.65 | 85.50 | 87.00 | 528,725 | +0.60(+0.69%) |
Mar 20, 2018 | 83.75 | 86.95 | 83.75 | 86.40 | 501,631 | +3.10(+3.72%) |
Mar 19, 2018 | 83.60 | 85.20 | 81.70 | 83.30 | 709,402 | -0.95(-1.13%) |
Mar 16, 2018 | 82.55 | 84.53 | 82.55 | 84.25 | 312,604 | +1.85(+2.25%) |
Mar 15, 2018 | 82.75 | 82.95 | 81.05 | 82.40 | 329,381 | -0.80(-0.96%) |
Mar 14, 2018 | 81.65 | 84.80 | 81.00 | 83.20 | 483,244 | +1.50(+1.84%) |
Mar 13, 2018 | 83.15 | 83.50 | 81.55 | 81.70 | 373,621 | -1.45(-1.74%) |
Mar 12, 2018 | 82.35 | 84.25 | 82.35 | 83.15 | 444,266 | +0.70(+0.85%) |
Mar 09, 2018 | 82.95 | 83.80 | 81.75 | 82.45 | 377,489 | +0.00(+0.00%) |
Mar 08, 2018 | 81.20 | 83.00 | 81.20 | 82.45 | 552,266 | +0.70(+0.86%) |
Mar 07, 2018 | 78.60 | 81.95 | 78.35 | 81.75 | 855,228 | +2.40(+3.02%) |
Mar 06, 2018 | 79.60 | 81.25 | 77.95 | 79.35 | 679,573 | -0.30(-0.38%) |
Mar 05, 2018 | 75.40 | 79.95 | 75.40 | 79.65 | 782,900 | +2.85(+3.71%) |
Mar 02, 2018 | 73.85 | 76.95 | 73.65 | 76.80 | 321,530 | +1.75(+2.33%) |
Mar 01, 2018 | 75.00 | 76.05 | 73.65 | 75.05 | 662,234 | +0.00(+0.00%) |
Feb 28, 2018 | 75.35 | 76.50 | 75.00 | 75.05 | 599,813 | -0.50(-0.66%) |
Feb 27, 2018 | 75.90 | 76.40 | 75.15 | 75.55 | 805,535 | -0.55(-0.72%) |
Feb 26, 2018 | 74.85 | 77.20 | 74.85 | 76.10 | 901,651 | +0.00(+0.00%) |
Feb 23, 2018 | 74.85 | 76.40 | 74.60 | 76.10 | 314,757 | +2.05(+2.77%) |
Feb 22, 2018 | 77.05 | 77.40 | 73.83 | 74.05 | 520,744 | -3.25(-4.20%) |
Feb 21, 2018 | 75.00 | 77.85 | 74.60 | 77.30 | 950,286 | +2.45(+3.27%) |
Feb 20, 2018 | 74.65 | 76.05 | 73.30 | 74.85 | 1,122,257 | -0.75(-0.99%) |
Feb 16, 2018 | 75.60 | 75.60 | 75.60 | 0 | +1.00(+1.34%) | |
Feb 15, 2018 | 72.95 | 75.40 | 70.65 | 74.60 | 1,316,233 | +2.90(+4.04%) |
Feb 14, 2018 | 73.30 | 67.65 | 71.70 | 3,300,437 | +6.15(+9.38%) | |
Feb 13, 2018 | 62.55 | 66.00 | 62.35 | 65.55 | 1,384,827 | +2.45(+3.88%) |
Feb 12, 2018 | 59.95 | 63.40 | 59.80 | 63.10 | 802,959 | +3.45(+5.78%) |
Feb 09, 2018 | 59.05 | 60.10 | 55.80 | 59.65 | 667,966 | +1.40(+2.40%) |
Feb 08, 2018 | 60.00 | 61.85 | 58.20 | 58.25 | 681,067 | -1.70(-2.84%) |
Feb 07, 2018 | 59.90 | 61.25 | 59.45 | 59.95 | 340,730 | -0.20(-0.33%) |
Feb 06, 2018 | 59.50 | 60.30 | 57.15 | 60.15 | 960,034 | -0.30(-0.50%) |
Feb 05, 2018 | 60.55 | 61.95 | 60.00 | 60.45 | 724,307 | -1.00(-1.63%) |
Feb 02, 2018 | 61.10 | 61.90 | 60.80 | 61.45 | 474,785 | -0.30(-0.49%) |