Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.07 | 88.30 | 83.69 | 87.39 | 1,778,968 | +3.28(+3.90%) |
Apr 27, 2018 | 84.48 | 84.79 | 83.27 | 84.11 | 532,030 | +0.93(+1.12%) |
Apr 26, 2018 | 81.46 | 83.66 | 80.87 | 83.18 | 734,799 | +2.66(+3.30%) |
Apr 25, 2018 | 81.00 | 81.78 | 78.73 | 80.52 | 737,623 | -0.60(-0.74%) |
Apr 24, 2018 | 84.65 | 85.50 | 79.34 | 81.12 | 1,656,818 | -2.95(-3.51%) |
Apr 23, 2018 | 83.88 | 84.99 | 82.63 | 84.07 | 913,879 | +0.04(+0.05%) |
Apr 20, 2018 | 83.89 | 84.66 | 83.53 | 84.03 | 1,010,118 | -0.62(-0.73%) |
Apr 19, 2018 | 83.80 | 85.00 | 83.49 | 84.65 | 1,074,856 | +0.94(+1.12%) |
Apr 18, 2018 | 82.95 | 84.15 | 82.07 | 83.71 | 592,807 | +0.83(+1.00%) |
Apr 17, 2018 | 79.99 | 83.46 | 79.71 | 82.88 | 873,333 | +3.20(+4.02%) |
Apr 16, 2018 | 79.66 | 80.62 | 78.42 | 79.68 | 403,444 | -0.18(-0.23%) |
Apr 13, 2018 | 81.79 | 82.17 | 78.02 | 79.86 | 895,880 | -2.17(-2.65%) |
Apr 12, 2018 | 82.00 | 83.20 | 81.73 | 82.03 | 1,006,758 | +0.56(+0.69%) |
Apr 11, 2018 | 79.23 | 82.75 | 79.21 | 81.47 | 855,482 | +1.77(+2.22%) |
Apr 10, 2018 | 79.58 | 79.93 | 78.10 | 79.70 | 523,810 | +2.13(+2.75%) |
Apr 09, 2018 | 77.74 | 79.94 | 77.34 | 77.57 | 478,616 | +0.60(+0.78%) |
Apr 06, 2018 | 76.90 | 78.82 | 76.46 | 76.97 | 439,363 | -1.19(-1.52%) |
Apr 05, 2018 | 78.86 | 80.34 | 77.62 | 78.16 | 388,142 | +0.09(+0.12%) |
Apr 04, 2018 | 75.00 | 78.10 | 74.50 | 78.07 | 615,775 | +1.19(+1.55%) |
Apr 03, 2018 | 77.70 | 78.09 | 76.26 | 76.88 | 492,594 | -0.14(-0.18%) |
Apr 02, 2018 | 79.58 | 79.70 | 75.59 | 77.02 | 973,728 | -2.84(-3.56%) |
Mar 29, 2018 | 79.86 | 79.86 | 79.86 | 0 | +2.26(+2.91%) | |
Mar 28, 2018 | 78.77 | 79.97 | 76.82 | 77.60 | 859,532 | -1.75(-2.21%) |
Mar 27, 2018 | 83.95 | 84.23 | 78.68 | 79.35 | 825,731 | -3.26(-3.95%) |
Mar 26, 2018 | 82.41 | 84.32 | 80.74 | 82.61 | 875,431 | +2.39(+2.98%) |
Mar 23, 2018 | 81.65 | 83.12 | 80.06 | 80.22 | 1,150,539 | -1.68(-2.05%) |
Mar 22, 2018 | 82.37 | 83.99 | 80.39 | 81.90 | 1,436,321 | -2.61(-3.09%) |
Mar 21, 2018 | 84.73 | 85.99 | 82.88 | 84.51 | 1,344,050 | -0.65(-0.76%) |
Mar 20, 2018 | 81.80 | 85.77 | 81.33 | 85.16 | 1,507,314 | +4.55(+5.64%) |
Mar 19, 2018 | 82.71 | 82.82 | 79.82 | 80.61 | 966,124 | -3.32(-3.96%) |
Mar 16, 2018 | 83.13 | 84.52 | 82.31 | 83.93 | 2,673,977 | +0.53(+0.64%) |
Mar 15, 2018 | 81.32 | 83.80 | 80.01 | 83.40 | 1,597,910 | +2.94(+3.65%) |
Mar 14, 2018 | 79.24 | 81.48 | 79.18 | 80.46 | 891,164 | +1.64(+2.08%) |
Mar 13, 2018 | 81.35 | 81.93 | 77.65 | 78.82 | 914,804 | -2.44(-3.00%) |
Mar 12, 2018 | 82.85 | 83.91 | 80.30 | 81.26 | 1,406,097 | -1.55(-1.87%) |
Mar 09, 2018 | 78.73 | 83.00 | 78.66 | 82.81 | 2,387,979 | +5.96(+7.76%) |
Mar 08, 2018 | 80.00 | 81.50 | 74.18 | 76.85 | 2,869,162 | -0.26(-0.34%) |
Mar 07, 2018 | 77.34 | 75.19 | 77.11 | 1,357,979 | +0.41(+0.53%) | |
Mar 06, 2018 | 77.79 | 79.00 | 76.38 | 76.70 | 722,028 | +0.57(+0.75%) |
Mar 05, 2018 | 76.05 | 76.80 | 73.30 | 76.13 | 836,392 | -0.66(-0.86%) |
Mar 02, 2018 | 72.00 | 77.34 | 71.14 | 76.79 | 896,756 | +2.35(+3.16%) |
Mar 01, 2018 | 75.38 | 75.66 | 73.03 | 74.44 | 726,722 | -0.93(-1.23%) |
Feb 28, 2018 | 75.76 | 76.06 | 73.60 | 75.37 | 1,054,168 | -0.06(-0.08%) |
Feb 27, 2018 | 76.20 | 77.60 | 73.84 | 75.43 | 779,200 | -2.37(-3.05%) |
Feb 26, 2018 | 80.10 | 80.56 | 76.06 | 77.80 | 858,905 | -1.38(-1.74%) |
Feb 23, 2018 | 77.65 | 79.96 | 77.22 | 79.18 | 877,240 | +1.26(+1.62%) |
Feb 22, 2018 | 77.92 | 921,315 | -0.90(-1.14%) | |||
Feb 21, 2018 | 78.47 | 80.46 | 77.97 | 78.82 | 890,055 | +1.18(+1.52%) |
Feb 20, 2018 | 77.54 | 78.95 | 77.10 | 77.64 | 530,394 | -0.62(-0.79%) |
Feb 16, 2018 | 78.26 | 78.26 | 78.26 | 0 | -0.73(-0.92%) | |
Feb 15, 2018 | 78.51 | 79.79 | 76.56 | 78.99 | 1,033,743 | +1.75(+2.27%) |
Feb 14, 2018 | 72.66 | 77.50 | 72.65 | 77.24 | 1,430,951 | +4.58(+6.30%) |
Feb 13, 2018 | 71.11 | 72.97 | 70.59 | 72.66 | 621,564 | +1.48(+2.08%) |
Feb 12, 2018 | 73.12 | 73.48 | 69.26 | 71.18 | 953,799 | -0.17(-0.24%) |
Feb 09, 2018 | 68.51 | 71.75 | 67.09 | 71.35 | 1,729,295 | +3.53(+5.20%) |
Feb 08, 2018 | 70.43 | 71.50 | 68.08 | 67.82 | 1,512,164 | -2.77(-3.92%) |
Feb 07, 2018 | 73.13 | 73.61 | 70.43 | 70.59 | 974,322 | -2.53(-3.46%) |
Feb 06, 2018 | 69.70 | 73.80 | 69.62 | 73.12 | 1,478,087 | +0.45(+0.62%) |
Feb 05, 2018 | 72.78 | 74.00 | 71.65 | 72.67 | 1,671,440 | -0.69(-0.94%) |
Feb 02, 2018 | 75.81 | 75.84 | 72.07 | 73.36 | 1,555,238 | -3.48(-4.53%) |