Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.02 | 82.25 | 79.82 | 79.85 | 608,200 | -1.78(-2.18%) |
Apr 27, 2018 | 80.58 | 82.02 | 80.53 | 81.63 | 524,452 | +1.09(+1.35%) |
Apr 26, 2018 | 79.97 | 80.90 | 79.48 | 80.55 | 262,547 | +1.01(+1.26%) |
Apr 25, 2018 | 79.19 | 79.82 | 78.83 | 79.54 | 346,280 | +0.49(+0.62%) |
Apr 24, 2018 | 79.32 | 79.76 | 78.45 | 79.05 | 377,528 | -0.14(-0.18%) |
Apr 23, 2018 | 79.37 | 79.85 | 79.02 | 79.19 | 339,725 | +0.08(+0.10%) |
Apr 20, 2018 | 78.43 | 79.15 | 77.34 | 79.11 | 320,955 | +0.45(+0.57%) |
Apr 19, 2018 | 79.01 | 79.99 | 78.12 | 78.67 | 435,521 | -0.58(-0.73%) |
Apr 18, 2018 | 79.50 | 80.25 | 79.20 | 79.25 | 442,676 | -0.44(-0.55%) |
Apr 17, 2018 | 79.85 | 80.52 | 79.19 | 79.68 | 464,869 | +0.46(+0.58%) |
Apr 16, 2018 | 78.04 | 79.57 | 77.90 | 79.22 | 714,601 | +1.23(+1.58%) |
Apr 13, 2018 | 78.49 | 78.91 | 77.60 | 77.99 | 646,841 | -0.07(-0.09%) |
Apr 12, 2018 | 77.62 | 78.37 | 77.37 | 78.06 | 395,106 | +0.70(+0.91%) |
Apr 11, 2018 | 76.70 | 78.12 | 76.70 | 77.36 | 336,774 | +0.59(+0.77%) |
Apr 10, 2018 | 77.81 | 78.45 | 76.67 | 76.77 | 422,383 | -0.55(-0.71%) |
Apr 09, 2018 | 77.36 | 78.16 | 77.14 | 77.32 | 407,619 | +0.28(+0.37%) |
Apr 06, 2018 | 77.23 | 77.86 | 76.40 | 77.04 | 521,308 | -0.53(-0.68%) |
Apr 05, 2018 | 76.58 | 78.01 | 75.98 | 77.56 | 498,705 | +0.95(+1.24%) |
Apr 04, 2018 | 75.67 | 76.95 | 75.50 | 76.61 | 814,258 | +0.74(+0.97%) |
Apr 03, 2018 | 75.46 | 76.09 | 75.05 | 75.87 | 672,392 | +0.97(+1.30%) |
Apr 02, 2018 | 75.91 | 76.72 | 74.37 | 74.90 | 912,009 | -1.06(-1.39%) |
Mar 29, 2018 | 75.96 | 75.96 | 75.96 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.15 | 76.22 | 73.58 | 75.78 | 436,946 | +0.95(+1.27%) |
Mar 27, 2018 | 75.89 | 76.21 | 74.46 | 74.82 | 582,788 | -0.77(-1.02%) |
Mar 26, 2018 | 74.66 | 75.67 | 73.78 | 75.60 | 833,266 | +0.97(+1.30%) |
Mar 23, 2018 | 75.38 | 76.26 | 74.54 | 74.63 | 918,028 | -0.29(-0.39%) |
Mar 22, 2018 | 74.91 | 76.32 | 74.80 | 74.92 | 886,635 | -0.63(-0.84%) |
Mar 21, 2018 | 74.86 | 76.59 | 74.55 | 75.55 | 840,329 | +0.59(+0.78%) |
Mar 20, 2018 | 75.05 | 76.86 | 74.43 | 74.97 | 540,088 | +0.09(+0.12%) |
Mar 19, 2018 | 75.21 | 76.02 | 74.06 | 74.88 | 704,985 | -0.66(-0.87%) |
Mar 16, 2018 | 75.17 | 76.14 | 74.85 | 75.53 | 1,049,825 | +0.75(+1.00%) |
Mar 15, 2018 | 76.32 | 76.93 | 74.63 | 74.79 | 719,869 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.02 | 76.33 | 985,603 | -2.56(-3.25%) |
Mar 13, 2018 | 79.71 | 80.37 | 78.34 | 78.89 | 957,581 | -0.61(-0.76%) |
Mar 12, 2018 | 79.62 | 80.23 | 79.10 | 79.50 | 750,021 | -0.12(-0.15%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.87 | 79.61 | 1,108,378 | +0.69(+0.88%) |
Mar 08, 2018 | 79.52 | 80.25 | 78.78 | 78.92 | 1,347,362 | -0.53(-0.67%) |
Mar 07, 2018 | 79.93 | 79.45 | 937,095 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.61 | 81.01 | 78.52 | 79.67 | 1,910,442 | -1.10(-1.37%) |
Mar 05, 2018 | 81.13 | 82.41 | 80.74 | 80.78 | 797,642 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.98 | 79.75 | 81.78 | 965,969 | +1.09(+1.35%) |
Mar 01, 2018 | 79.89 | 81.34 | 79.88 | 80.69 | 829,896 | +0.85(+1.07%) |
Feb 28, 2018 | 80.21 | 81.26 | 79.32 | 79.84 | 1,045,382 | -0.15(-0.19%) |
Feb 27, 2018 | 79.47 | 80.60 | 79.47 | 79.99 | 995,075 | +0.17(+0.21%) |
Feb 26, 2018 | 79.42 | 80.17 | 78.47 | 79.82 | 794,143 | +0.73(+0.92%) |
Feb 23, 2018 | 79.21 | 79.88 | 77.84 | 79.09 | 797,781 | -0.36(-0.46%) |
Feb 22, 2018 | 79.46 | 1,775,030 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.14 | 77.06 | 77.18 | 1,104,202 | -0.97(-1.25%) |
Feb 20, 2018 | 80.19 | 80.27 | 77.79 | 78.15 | 1,370,829 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.43 | 76.25 | 73.63 | 75.88 | 784,073 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 74.99 | 72.53 | 74.08 | 652,073 | +1.44(+1.99%) |
Feb 13, 2018 | 73.21 | 73.32 | 72.22 | 72.63 | 500,794 | -0.99(-1.35%) |
Feb 12, 2018 | 73.13 | 75.54 | 72.70 | 73.63 | 945,774 | +1.04(+1.43%) |
Feb 09, 2018 | 72.07 | 72.92 | 70.28 | 72.59 | 1,500,702 | +1.07(+1.50%) |
Feb 08, 2018 | 74.00 | 74.00 | 71.46 | 71.52 | 958,614 | -2.37(-3.20%) |
Feb 07, 2018 | 74.39 | 75.26 | 73.64 | 73.88 | 589,643 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.51 | 73.76 | 74.91 | 1,122,946 | -0.99(-1.30%) |
Feb 05, 2018 | 76.56 | 77.83 | 74.57 | 75.90 | 1,663,430 | -1.46(-1.88%) |
Feb 02, 2018 | 80.67 | 80.80 | 77.29 | 77.36 | 1,227,899 | -3.62(-4.48%) |