Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 80.20 | 81.54 | 80.11 | 80.19 | 731,511 | +0.06(+0.07%) |
Apr 27, 2018 | 80.87 | 81.05 | 79.43 | 80.13 | 306,696 | -0.93(-1.15%) |
Apr 26, 2018 | 81.38 | 81.57 | 80.55 | 81.06 | 256,404 | -0.14(-0.17%) |
Apr 25, 2018 | 81.96 | 82.19 | 80.93 | 81.20 | 333,236 | -0.08(-0.10%) |
Apr 24, 2018 | 83.11 | 84.59 | 79.95 | 81.29 | 559,691 | +0.39(+0.48%) |
Apr 23, 2018 | 82.03 | 82.20 | 80.34 | 80.90 | 259,537 | -1.29(-1.57%) |
Apr 20, 2018 | 82.71 | 82.97 | 81.62 | 82.19 | 237,809 | -0.74(-0.89%) |
Apr 19, 2018 | 81.02 | 83.64 | 80.34 | 82.93 | 360,802 | +1.53(+1.88%) |
Apr 18, 2018 | 81.22 | 81.70 | 80.65 | 81.40 | 138,628 | +0.24(+0.30%) |
Apr 17, 2018 | 80.21 | 81.44 | 79.33 | 81.16 | 216,519 | +1.50(+1.88%) |
Apr 16, 2018 | 78.24 | 79.92 | 77.75 | 79.66 | 170,528 | +1.81(+2.32%) |
Apr 13, 2018 | 77.96 | 77.96 | 76.71 | 77.85 | 565,724 | +0.33(+0.43%) |
Apr 12, 2018 | 77.65 | 77.99 | 76.67 | 77.52 | 144,689 | +0.42(+0.55%) |
Apr 11, 2018 | 77.22 | 77.40 | 76.75 | 77.09 | 160,663 | -0.53(-0.68%) |
Apr 10, 2018 | 77.60 | 78.69 | 77.18 | 77.62 | 382,159 | +0.93(+1.22%) |
Apr 09, 2018 | 77.18 | 77.58 | 76.63 | 76.69 | 138,525 | +0.17(+0.22%) |
Apr 06, 2018 | 77.76 | 78.22 | 75.70 | 76.52 | 144,895 | -1.60(-2.04%) |
Apr 05, 2018 | 77.57 | 78.26 | 76.92 | 78.12 | 158,927 | +0.91(+1.18%) |
Apr 04, 2018 | 75.66 | 77.47 | 75.08 | 77.20 | 123,719 | +0.62(+0.81%) |
Apr 03, 2018 | 75.60 | 76.69 | 74.98 | 76.59 | 177,425 | +1.42(+1.89%) |
Apr 02, 2018 | 76.64 | 76.64 | 74.67 | 75.16 | 203,656 | -1.70(-2.21%) |
Mar 29, 2018 | 76.86 | 76.86 | 76.86 | 0 | +1.13(+1.49%) | |
Mar 28, 2018 | 75.21 | 76.35 | 74.94 | 75.74 | 194,997 | +0.73(+0.97%) |
Mar 27, 2018 | 76.00 | 76.21 | 74.70 | 75.01 | 249,194 | -0.91(-1.20%) |
Mar 26, 2018 | 75.39 | 76.07 | 73.95 | 75.92 | 252,135 | +1.67(+2.25%) |
Mar 23, 2018 | 74.96 | 75.34 | 73.95 | 74.25 | 416,985 | -0.70(-0.94%) |
Mar 22, 2018 | 76.60 | 77.07 | 74.90 | 74.95 | 184,330 | -2.16(-2.80%) |
Mar 21, 2018 | 77.51 | 77.81 | 76.92 | 77.11 | 111,513 | -0.18(-0.24%) |
Mar 20, 2018 | 77.66 | 77.99 | 77.08 | 77.30 | 166,305 | -0.17(-0.21%) |
Mar 19, 2018 | 77.12 | 77.68 | 75.90 | 77.46 | 145,492 | +0.05(+0.06%) |
Mar 16, 2018 | 76.46 | 78.09 | 76.36 | 77.42 | 397,650 | +1.16(+1.53%) |
Mar 15, 2018 | 77.39 | 77.49 | 75.80 | 76.25 | 178,938 | -1.09(-1.41%) |
Mar 14, 2018 | 78.06 | 78.18 | 76.30 | 77.34 | 231,815 | +0.01(+0.01%) |
Mar 13, 2018 | 77.41 | 77.81 | 76.74 | 77.33 | 323,356 | +0.49(+0.64%) |
Mar 12, 2018 | 80.14 | 80.14 | 76.79 | 76.84 | 322,253 | -3.34(-4.17%) |
Mar 09, 2018 | 78.60 | 80.62 | 78.37 | 80.19 | 236,348 | +1.90(+2.43%) |
Mar 08, 2018 | 78.67 | 78.96 | 77.68 | 78.28 | 179,787 | -0.04(-0.05%) |
Mar 07, 2018 | 78.46 | 76.70 | 78.32 | 203,153 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.20 | 77.62 | 75.14 | 77.59 | 196,275 | +1.66(+2.19%) |
Mar 05, 2018 | 75.26 | 76.27 | 74.37 | 75.93 | 216,664 | +0.37(+0.49%) |
Mar 02, 2018 | 74.56 | 75.73 | 74.52 | 75.56 | 188,882 | +0.32(+0.43%) |
Mar 01, 2018 | 74.40 | 76.20 | 73.69 | 75.24 | 218,981 | +0.78(+1.05%) |
Feb 28, 2018 | 76.24 | 76.59 | 74.41 | 74.45 | 220,771 | -1.33(-1.75%) |
Feb 27, 2018 | 78.03 | 78.71 | 75.69 | 75.78 | 311,838 | -2.47(-3.15%) |
Feb 26, 2018 | 77.49 | 78.69 | 76.79 | 78.25 | 194,977 | +1.05(+1.36%) |
Feb 23, 2018 | 76.85 | 77.22 | 75.46 | 77.20 | 142,949 | +0.97(+1.27%) |
Feb 22, 2018 | 76.23 | 210,717 | +2.12(+2.87%) | |||
Feb 21, 2018 | 73.01 | 75.70 | 71.81 | 74.10 | 325,813 | +3.50(+4.96%) |
Feb 20, 2018 | 71.41 | 72.73 | 70.49 | 70.60 | 142,900 | -1.05(-1.47%) |
Feb 16, 2018 | 71.66 | 71.66 | 71.66 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.44 | 71.90 | 70.60 | 71.80 | 81,178 | +0.92(+1.30%) |
Feb 14, 2018 | 69.02 | 71.10 | 68.94 | 70.88 | 232,819 | +1.56(+2.25%) |
Feb 13, 2018 | 67.87 | 69.88 | 67.87 | 69.32 | 309,297 | +1.11(+1.62%) |
Feb 12, 2018 | 67.64 | 68.91 | 67.22 | 68.21 | 128,963 | +0.83(+1.23%) |
Feb 09, 2018 | 67.47 | 67.91 | 65.68 | 67.38 | 133,745 | +0.51(+0.76%) |
Feb 08, 2018 | 68.70 | 68.70 | 66.88 | 66.88 | 225,348 | -1.75(-2.54%) |
Feb 07, 2018 | 67.22 | 68.84 | 67.22 | 68.62 | 324,026 | +0.89(+1.32%) |
Feb 06, 2018 | 69.07 | 70.23 | 67.10 | 67.73 | 247,412 | -3.04(-4.30%) |
Feb 05, 2018 | 71.67 | 72.41 | 70.13 | 70.77 | 187,914 | -1.71(-2.36%) |
Feb 02, 2018 | 72.50 | 73.04 | 72.10 | 72.48 | 138,372 | -0.47(-0.64%) |