Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.09 | 71.86 | 70.09 | 70.89 | 2,239,769 | +1.07(+1.53%) |
Apr 27, 2018 | 76.55 | 77.57 | 69.16 | 69.82 | 7,337,389 | -11.56(-14.20%) |
Apr 26, 2018 | 81.92 | 82.22 | 80.98 | 81.38 | 528,999 | -0.21(-0.26%) |
Apr 25, 2018 | 81.02 | 81.72 | 80.19 | 81.59 | 489,653 | +0.24(+0.30%) |
Apr 24, 2018 | 83.57 | 84.35 | 80.69 | 81.35 | 558,396 | -2.00(-2.40%) |
Apr 23, 2018 | 83.24 | 83.80 | 82.83 | 83.35 | 499,585 | +0.48(+0.58%) |
Apr 20, 2018 | 84.05 | 84.37 | 82.48 | 82.87 | 488,531 | -0.89(-1.06%) |
Apr 19, 2018 | 84.52 | 85.48 | 83.27 | 83.76 | 496,004 | -0.71(-0.84%) |
Apr 18, 2018 | 83.89 | 84.76 | 83.57 | 84.47 | 597,402 | +1.11(+1.33%) |
Apr 17, 2018 | 83.59 | 84.17 | 82.94 | 83.36 | 423,481 | +0.03(+0.04%) |
Apr 16, 2018 | 81.71 | 83.63 | 81.19 | 83.33 | 449,935 | +1.83(+2.25%) |
Apr 13, 2018 | 82.21 | 82.34 | 81.22 | 81.50 | 1,008,090 | -0.45(-0.55%) |
Apr 12, 2018 | 81.87 | 82.22 | 80.92 | 81.95 | 555,194 | +0.42(+0.52%) |
Apr 11, 2018 | 82.35 | 82.35 | 81.35 | 81.53 | 794,764 | -1.07(-1.30%) |
Apr 10, 2018 | 84.03 | 84.52 | 82.50 | 82.60 | 1,141,115 | -0.56(-0.67%) |
Apr 09, 2018 | 82.55 | 84.09 | 82.46 | 83.16 | 652,231 | +0.74(+0.90%) |
Apr 06, 2018 | 83.57 | 83.78 | 81.69 | 82.42 | 966,658 | -1.29(-1.54%) |
Apr 05, 2018 | 83.62 | 84.51 | 82.90 | 83.71 | 745,788 | +0.24(+0.29%) |
Apr 04, 2018 | 82.23 | 83.76 | 82.23 | 83.47 | 1,087,675 | +0.07(+0.08%) |
Apr 03, 2018 | 83.70 | 84.20 | 81.23 | 83.40 | 1,460,891 | +0.17(+0.20%) |
Apr 02, 2018 | 85.29 | 85.73 | 82.56 | 83.23 | 1,097,587 | -2.46(-2.87%) |
Mar 29, 2018 | 85.69 | 85.69 | 85.69 | 0 | +1.78(+2.12%) | |
Mar 28, 2018 | 83.84 | 84.85 | 83.28 | 83.91 | 1,246,419 | +0.07(+0.08%) |
Mar 27, 2018 | 84.02 | 85.49 | 82.82 | 83.84 | 1,321,542 | +0.08(+0.10%) |
Mar 26, 2018 | 84.58 | 84.58 | 82.46 | 83.76 | 1,533,279 | +0.14(+0.17%) |
Mar 23, 2018 | 85.93 | 85.93 | 83.42 | 83.62 | 1,136,511 | -2.14(-2.50%) |
Mar 22, 2018 | 86.39 | 86.39 | 85.48 | 85.76 | 663,782 | -1.26(-1.45%) |
Mar 21, 2018 | 87.29 | 87.65 | 86.79 | 87.02 | 866,436 | -0.15(-0.17%) |
Mar 20, 2018 | 87.70 | 87.77 | 86.51 | 87.17 | 939,139 | -0.60(-0.68%) |
Mar 19, 2018 | 88.74 | 88.74 | 87.14 | 87.77 | 815,393 | -1.26(-1.42%) |
Mar 16, 2018 | 87.73 | 89.41 | 87.73 | 89.03 | 542,151 | +1.09(+1.24%) |
Mar 15, 2018 | 88.59 | 88.96 | 87.61 | 87.94 | 309,370 | -0.74(-0.83%) |
Mar 14, 2018 | 90.50 | 90.50 | 88.53 | 88.68 | 343,355 | -1.52(-1.69%) |
Mar 13, 2018 | 93.09 | 94.42 | 89.92 | 90.20 | 300,256 | -2.42(-2.61%) |
Mar 12, 2018 | 89.72 | 94.99 | 89.40 | 92.62 | 1,015,091 | +3.08(+3.44%) |
Mar 09, 2018 | 89.10 | 89.97 | 88.36 | 89.54 | 517,285 | +1.10(+1.24%) |
Mar 08, 2018 | 87.81 | 89.12 | 87.81 | 88.44 | 611,396 | +0.63(+0.72%) |
Mar 07, 2018 | 88.46 | 87.14 | 87.81 | 1,057,153 | -0.23(-0.26%) | |
Mar 06, 2018 | 89.02 | 89.30 | 87.22 | 88.04 | 505,351 | -0.99(-1.11%) |
Mar 05, 2018 | 85.86 | 89.51 | 85.29 | 89.03 | 902,827 | +2.86(+3.32%) |
Mar 02, 2018 | 86.65 | 86.95 | 85.73 | 86.17 | 1,142,222 | -1.04(-1.19%) |
Mar 01, 2018 | 88.14 | 88.77 | 86.10 | 87.21 | 1,202,092 | -0.67(-0.76%) |
Feb 28, 2018 | 89.94 | 90.77 | 87.88 | 87.88 | 493,169 | -1.95(-2.17%) |
Feb 27, 2018 | 91.35 | 91.55 | 89.66 | 89.83 | 429,594 | -1.54(-1.69%) |
Feb 26, 2018 | 92.32 | 92.32 | 90.83 | 91.37 | 429,545 | -0.38(-0.41%) |
Feb 23, 2018 | 90.12 | 91.92 | 89.51 | 91.75 | 286,276 | +2.08(+2.32%) |
Feb 22, 2018 | 91.06 | 91.83 | 89.40 | 89.67 | 459,335 | -1.53(-1.68%) |
Feb 21, 2018 | 91.23 | 92.54 | 90.69 | 91.20 | 456,695 | +0.08(+0.09%) |
Feb 20, 2018 | 92.08 | 92.08 | 90.77 | 91.12 | 554,996 | -1.06(-1.15%) |
Feb 16, 2018 | 92.18 | 92.18 | 92.18 | 0 | +0.57(+0.62%) | |
Feb 15, 2018 | 90.68 | 91.93 | 89.67 | 91.61 | 342,174 | +1.46(+1.62%) |
Feb 14, 2018 | 88.49 | 90.28 | 88.49 | 90.15 | 427,224 | +1.08(+1.21%) |
Feb 13, 2018 | 89.03 | 89.30 | 88.36 | 89.07 | 487,521 | -0.29(-0.32%) |
Feb 12, 2018 | 87.53 | 89.79 | 86.92 | 89.36 | 617,820 | +2.70(+3.12%) |
Feb 09, 2018 | 87.80 | 88.27 | 85.47 | 86.66 | 1,399,182 | -0.32(-0.37%) |
Feb 08, 2018 | 90.72 | 90.72 | 87.43 | 86.98 | 519,354 | -3.74(-4.12%) |
Feb 07, 2018 | 91.63 | 92.24 | 90.30 | 90.72 | 442,676 | -1.06(-1.15%) |
Feb 06, 2018 | 92.19 | 92.46 | 89.98 | 91.78 | 819,302 | -2.60(-2.75%) |
Feb 05, 2018 | 96.60 | 98.07 | 94.07 | 94.38 | 659,271 | -2.52(-2.60%) |
Feb 02, 2018 | 95.12 | 99.68 | 95.12 | 96.90 | 881,602 | +1.86(+1.96%) |