Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.27 | 86.83 | 83.70 | 83.91 | 333,860 | -2.30(-2.67%) |
Apr 27, 2018 | 86.13 | 86.72 | 84.52 | 86.21 | 176,926 | +0.76(+0.89%) |
Apr 26, 2018 | 84.63 | 86.29 | 84.61 | 85.45 | 322,614 | +1.07(+1.27%) |
Apr 25, 2018 | 84.21 | 87.00 | 83.05 | 84.38 | 338,171 | +0.33(+0.39%) |
Apr 24, 2018 | 86.48 | 86.73 | 82.76 | 84.05 | 246,966 | -1.61(-1.88%) |
Apr 23, 2018 | 85.95 | 86.99 | 84.19 | 85.66 | 346,426 | -0.79(-0.91%) |
Apr 20, 2018 | 87.76 | 88.30 | 85.65 | 86.45 | 572,722 | -1.84(-2.08%) |
Apr 19, 2018 | 87.30 | 88.81 | 87.15 | 88.29 | 328,798 | +0.26(+0.30%) |
Apr 18, 2018 | 87.24 | 88.83 | 86.84 | 88.03 | 308,832 | +1.17(+1.35%) |
Apr 17, 2018 | 86.73 | 88.72 | 86.02 | 86.86 | 364,475 | +0.84(+0.98%) |
Apr 16, 2018 | 87.67 | 88.51 | 85.54 | 86.02 | 424,187 | -1.31(-1.50%) |
Apr 13, 2018 | 88.50 | 89.33 | 86.17 | 87.33 | 428,792 | -0.15(-0.17%) |
Apr 12, 2018 | 84.84 | 88.24 | 84.21 | 87.48 | 412,122 | +3.15(+3.74%) |
Apr 11, 2018 | 83.95 | 87.75 | 82.69 | 84.33 | 766,065 | +0.87(+1.04%) |
Apr 10, 2018 | 81.59 | 84.33 | 80.62 | 83.46 | 545,137 | +3.46(+4.32%) |
Apr 09, 2018 | 77.05 | 80.98 | 76.51 | 80.00 | 736,565 | +6.78(+9.26%) |
Apr 06, 2018 | 73.54 | 74.71 | 72.33 | 73.22 | 270,193 | -1.23(-1.65%) |
Apr 05, 2018 | 77.89 | 78.82 | 73.21 | 74.45 | 335,040 | -2.72(-3.52%) |
Apr 04, 2018 | 72.38 | 77.66 | 72.17 | 77.17 | 511,966 | +3.23(+4.37%) |
Apr 03, 2018 | 74.49 | 76.30 | 72.14 | 73.94 | 524,237 | +0.31(+0.42%) |
Apr 02, 2018 | 80.57 | 80.57 | 73.17 | 73.63 | 544,584 | -8.15(-9.97%) |
Mar 29, 2018 | 81.78 | 81.78 | 81.78 | 0 | +2.82(+3.57%) | |
Mar 28, 2018 | 80.53 | 81.40 | 77.25 | 78.96 | 361,749 | -1.31(-1.63%) |
Mar 27, 2018 | 85.43 | 86.52 | 79.66 | 80.27 | 273,418 | -5.08(-5.95%) |
Mar 26, 2018 | 84.83 | 85.41 | 82.17 | 85.35 | 469,045 | +3.80(+4.66%) |
Mar 23, 2018 | 82.17 | 84.59 | 81.50 | 81.55 | 292,751 | -1.22(-1.47%) |
Mar 22, 2018 | 84.65 | 86.20 | 82.54 | 82.77 | 373,712 | -3.76(-4.35%) |
Mar 21, 2018 | 83.37 | 87.00 | 82.53 | 86.53 | 496,478 | +3.83(+4.63%) |
Mar 20, 2018 | 82.09 | 84.36 | 81.68 | 82.70 | 307,139 | +0.95(+1.16%) |
Mar 19, 2018 | 82.52 | 83.02 | 80.74 | 81.75 | 406,956 | -1.19(-1.43%) |
Mar 16, 2018 | 83.44 | 83.53 | 80.75 | 82.94 | 726,028 | -0.61(-0.73%) |
Mar 15, 2018 | 83.68 | 84.95 | 82.31 | 83.55 | 247,623 | +0.22(+0.26%) |
Mar 14, 2018 | 83.50 | 84.14 | 82.09 | 83.33 | 237,701 | -0.17(-0.20%) |
Mar 13, 2018 | 85.02 | 85.79 | 82.80 | 83.50 | 236,006 | -1.02(-1.21%) |
Mar 12, 2018 | 84.24 | 85.88 | 83.12 | 84.52 | 226,050 | +0.57(+0.68%) |
Mar 09, 2018 | 84.23 | 84.56 | 82.27 | 83.95 | 294,004 | +0.41(+0.49%) |
Mar 08, 2018 | 85.00 | 85.00 | 82.90 | 83.54 | 230,955 | -0.67(-0.80%) |
Mar 07, 2018 | 81.91 | 84.72 | 81.52 | 84.21 | 348,761 | +1.16(+1.40%) |
Mar 06, 2018 | 84.30 | 85.00 | 82.54 | 83.05 | 360,438 | -1.18(-1.40%) |
Mar 05, 2018 | 80.79 | 84.76 | 80.49 | 84.23 | 389,441 | +3.27(+4.04%) |
Mar 02, 2018 | 80.70 | 81.48 | 79.93 | 80.96 | 451,469 | -0.77(-0.94%) |
Mar 01, 2018 | 79.81 | 82.22 | 79.81 | 81.73 | 647,727 | +1.34(+1.67%) |
Feb 28, 2018 | 81.19 | 82.28 | 80.15 | 80.39 | 219,090 | -0.83(-1.02%) |
Feb 27, 2018 | 81.77 | 82.96 | 80.85 | 81.22 | 197,535 | -0.86(-1.05%) |
Feb 26, 2018 | 83.25 | 83.25 | 80.32 | 82.08 | 241,750 | -0.75(-0.91%) |
Feb 23, 2018 | 82.44 | 82.93 | 79.76 | 82.83 | 401,092 | +1.02(+1.25%) |
Feb 22, 2018 | 81.81 | 772,273 | +3.12(+3.96%) | |||
Feb 21, 2018 | 77.68 | 80.00 | 76.72 | 78.69 | 383,608 | +1.16(+1.50%) |
Feb 20, 2018 | 76.96 | 79.96 | 76.25 | 77.53 | 405,575 | -0.17(-0.22%) |
Feb 16, 2018 | 77.70 | 77.70 | 77.70 | 0 | -1.09(-1.38%) | |
Feb 15, 2018 | 79.37 | 79.99 | 76.36 | 78.79 | 459,478 | +0.82(+1.05%) |
Feb 14, 2018 | 76.06 | 78.50 | 74.99 | 77.97 | 1,079,587 | +1.44(+1.88%) |
Feb 13, 2018 | 76.17 | 78.00 | 75.05 | 76.53 | 531,579 | -0.40(-0.52%) |
Feb 12, 2018 | 73.53 | 77.96 | 72.79 | 76.93 | 513,778 | +3.82(+5.23%) |
Feb 09, 2018 | 75.46 | 76.24 | 67.65 | 73.11 | 633,609 | -1.15(-1.55%) |
Feb 08, 2018 | 78.29 | 74.25 | 74.26 | 547,428 | -3.17(-4.09%) | |
Feb 07, 2018 | 76.10 | 78.31 | 73.50 | 77.43 | 410,427 | +0.61(+0.79%) |
Feb 06, 2018 | 71.69 | 76.90 | 71.58 | 76.82 | 554,445 | +1.51(+2.01%) |
Feb 05, 2018 | 73.85 | 78.84 | 73.51 | 75.31 | 385,343 | -0.53(-0.70%) |
Feb 02, 2018 | 77.90 | 78.80 | 75.53 | 75.84 | 641,189 | -3.21(-4.06%) |