Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 80.00 | 81.34 | 79.91 | 79.99 | 733,344 | +0.06(+0.07%) |
Apr 27, 2018 | 80.67 | 80.84 | 79.23 | 79.93 | 307,464 | -0.93(-1.15%) |
Apr 26, 2018 | 81.17 | 81.37 | 80.35 | 80.86 | 257,046 | -0.14(-0.17%) |
Apr 25, 2018 | 81.76 | 81.99 | 80.72 | 81.00 | 334,071 | -0.08(-0.10%) |
Apr 24, 2018 | 82.90 | 84.38 | 79.75 | 81.08 | 561,093 | +0.39(+0.48%) |
Apr 23, 2018 | 81.83 | 81.99 | 80.14 | 80.70 | 260,187 | -1.29(-1.57%) |
Apr 20, 2018 | 82.50 | 82.76 | 81.42 | 81.99 | 238,405 | -0.74(-0.89%) |
Apr 19, 2018 | 80.82 | 83.43 | 80.14 | 82.72 | 361,706 | +1.53(+1.88%) |
Apr 18, 2018 | 81.02 | 81.50 | 80.45 | 81.19 | 138,975 | +0.24(+0.30%) |
Apr 17, 2018 | 80.01 | 81.24 | 79.13 | 80.95 | 217,062 | +1.49(+1.88%) |
Apr 16, 2018 | 78.04 | 79.72 | 77.56 | 79.46 | 170,955 | +1.81(+2.32%) |
Apr 13, 2018 | 77.77 | 77.77 | 76.51 | 77.66 | 567,141 | +0.33(+0.43%) |
Apr 12, 2018 | 77.45 | 77.79 | 76.48 | 77.32 | 145,052 | +0.42(+0.55%) |
Apr 11, 2018 | 77.03 | 77.21 | 76.56 | 76.90 | 161,066 | -0.53(-0.68%) |
Apr 10, 2018 | 77.41 | 78.49 | 76.98 | 77.43 | 383,116 | +0.93(+1.22%) |
Apr 09, 2018 | 76.98 | 77.38 | 76.44 | 76.50 | 138,872 | +0.17(+0.22%) |
Apr 06, 2018 | 77.56 | 78.02 | 75.51 | 76.33 | 145,258 | -1.59(-2.04%) |
Apr 05, 2018 | 77.38 | 78.06 | 76.73 | 77.92 | 159,325 | +0.91(+1.18%) |
Apr 04, 2018 | 75.47 | 77.28 | 74.89 | 77.01 | 124,029 | +0.62(+0.81%) |
Apr 03, 2018 | 75.41 | 76.50 | 74.79 | 76.39 | 177,870 | +1.42(+1.89%) |
Apr 02, 2018 | 76.45 | 76.45 | 74.48 | 74.98 | 204,166 | -1.69(-2.21%) |
Mar 29, 2018 | 76.67 | 76.67 | 76.67 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.02 | 76.16 | 74.75 | 75.55 | 195,486 | +0.73(+0.97%) |
Mar 27, 2018 | 75.81 | 76.02 | 74.52 | 74.82 | 249,819 | -0.91(-1.20%) |
Mar 26, 2018 | 75.20 | 75.88 | 73.76 | 75.73 | 252,766 | +1.67(+2.25%) |
Mar 23, 2018 | 74.77 | 75.15 | 73.77 | 74.06 | 418,030 | -0.70(-0.94%) |
Mar 22, 2018 | 76.40 | 76.88 | 74.71 | 74.76 | 184,792 | -2.16(-2.80%) |
Mar 21, 2018 | 77.32 | 77.62 | 76.73 | 76.92 | 111,792 | -0.18(-0.24%) |
Mar 20, 2018 | 77.46 | 77.79 | 76.89 | 77.10 | 166,722 | -0.17(-0.21%) |
Mar 19, 2018 | 76.93 | 77.48 | 75.71 | 77.27 | 145,856 | +0.05(+0.06%) |
Mar 16, 2018 | 76.27 | 77.90 | 76.17 | 77.22 | 398,646 | +1.16(+1.53%) |
Mar 15, 2018 | 77.20 | 77.30 | 75.61 | 76.06 | 179,386 | -1.09(-1.41%) |
Mar 14, 2018 | 77.87 | 77.99 | 76.10 | 77.15 | 232,396 | +0.01(+0.01%) |
Mar 13, 2018 | 77.21 | 77.62 | 76.55 | 77.14 | 324,166 | +0.49(+0.64%) |
Mar 12, 2018 | 79.94 | 79.94 | 76.60 | 76.65 | 323,060 | -3.33(-4.17%) |
Mar 09, 2018 | 78.40 | 80.42 | 78.17 | 79.99 | 236,940 | +1.90(+2.43%) |
Mar 08, 2018 | 78.48 | 78.76 | 77.49 | 78.09 | 180,238 | -0.04(-0.05%) |
Mar 07, 2018 | 78.26 | 76.50 | 78.13 | 203,662 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.01 | 77.43 | 74.95 | 77.40 | 196,767 | +1.66(+2.19%) |
Mar 05, 2018 | 75.07 | 76.08 | 74.18 | 75.74 | 217,207 | +0.37(+0.49%) |
Mar 02, 2018 | 74.38 | 75.54 | 74.33 | 75.37 | 189,355 | +0.32(+0.43%) |
Mar 01, 2018 | 74.21 | 76.01 | 73.50 | 75.05 | 219,529 | +0.78(+1.05%) |
Feb 28, 2018 | 76.05 | 76.39 | 74.22 | 74.27 | 221,324 | -1.33(-1.75%) |
Feb 27, 2018 | 77.83 | 78.51 | 75.50 | 75.59 | 312,619 | -2.46(-3.15%) |
Feb 26, 2018 | 77.30 | 78.49 | 76.60 | 78.05 | 195,465 | +1.05(+1.36%) |
Feb 23, 2018 | 76.66 | 77.03 | 75.27 | 77.00 | 143,307 | +0.97(+1.27%) |
Feb 22, 2018 | 76.04 | 211,245 | +2.12(+2.87%) | |||
Feb 21, 2018 | 72.83 | 75.51 | 71.63 | 73.92 | 326,630 | +3.49(+4.96%) |
Feb 20, 2018 | 71.23 | 72.54 | 70.32 | 70.43 | 143,258 | -1.05(-1.47%) |
Feb 16, 2018 | 71.48 | 71.48 | 71.48 | 0 | -0.15(-0.21%) | |
Feb 15, 2018 | 71.26 | 71.72 | 70.43 | 71.62 | 81,381 | +0.92(+1.30%) |
Feb 14, 2018 | 68.85 | 70.92 | 68.77 | 70.70 | 233,402 | +1.56(+2.25%) |
Feb 13, 2018 | 67.70 | 69.71 | 67.70 | 69.15 | 310,072 | +1.11(+1.62%) |
Feb 12, 2018 | 67.47 | 68.74 | 67.05 | 68.04 | 129,286 | +0.83(+1.23%) |
Feb 09, 2018 | 67.30 | 67.74 | 65.52 | 67.22 | 134,080 | +0.50(+0.76%) |
Feb 08, 2018 | 68.53 | 68.53 | 66.71 | 66.71 | 225,912 | -1.74(-2.54%) |
Feb 07, 2018 | 67.05 | 68.66 | 67.05 | 68.45 | 324,838 | +0.89(+1.32%) |
Feb 06, 2018 | 68.89 | 70.06 | 66.93 | 67.56 | 248,032 | -3.03(-4.30%) |
Feb 05, 2018 | 71.49 | 72.23 | 69.96 | 70.60 | 188,385 | -1.71(-2.36%) |
Feb 02, 2018 | 72.32 | 72.86 | 71.92 | 72.30 | 138,719 | -0.47(-0.64%) |