Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.54 | 82.86 | 81.17 | 81.21 | 136,767 | -1.31(-1.58%) |
Apr 27, 2018 | 83.62 | 83.99 | 82.10 | 82.52 | 155,356 | -1.07(-1.28%) |
Apr 26, 2018 | 83.74 | 84.22 | 82.83 | 83.59 | 84,350 | +0.09(+0.10%) |
Apr 25, 2018 | 84.41 | 84.41 | 82.34 | 83.50 | 240,038 | -1.12(-1.32%) |
Apr 24, 2018 | 86.88 | 87.38 | 83.33 | 84.62 | 186,323 | -1.73(-2.00%) |
Apr 23, 2018 | 86.78 | 86.84 | 85.92 | 86.35 | 257,885 | -0.14(-0.17%) |
Apr 20, 2018 | 86.96 | 86.97 | 86.24 | 86.49 | 80,963 | -0.48(-0.55%) |
Apr 19, 2018 | 86.68 | 87.40 | 86.22 | 86.97 | 143,608 | +0.18(+0.21%) |
Apr 18, 2018 | 86.66 | 87.15 | 86.41 | 86.78 | 177,468 | +0.71(+0.82%) |
Apr 17, 2018 | 85.77 | 86.45 | 85.45 | 86.08 | 199,012 | +0.80(+0.94%) |
Apr 16, 2018 | 84.88 | 85.44 | 84.70 | 85.28 | 92,191 | +0.99(+1.18%) |
Apr 13, 2018 | 85.22 | 85.30 | 83.87 | 84.28 | 81,049 | -0.37(-0.44%) |
Apr 12, 2018 | 84.25 | 84.98 | 83.98 | 84.66 | 119,116 | +0.85(+1.01%) |
Apr 11, 2018 | 82.77 | 84.44 | 82.77 | 83.81 | 135,998 | +0.70(+0.84%) |
Apr 10, 2018 | 83.34 | 83.46 | 82.67 | 83.11 | 94,276 | +0.79(+0.96%) |
Apr 09, 2018 | 82.96 | 83.45 | 82.31 | 82.32 | 86,217 | -0.26(-0.31%) |
Apr 06, 2018 | 83.77 | 84.36 | 82.01 | 82.57 | 77,179 | -2.00(-2.36%) |
Apr 05, 2018 | 83.70 | 84.66 | 83.58 | 84.57 | 81,612 | +1.27(+1.52%) |
Apr 04, 2018 | 81.19 | 83.34 | 81.00 | 83.30 | 82,164 | +0.66(+0.80%) |
Apr 03, 2018 | 82.04 | 82.77 | 81.81 | 82.64 | 114,625 | +0.93(+1.13%) |
Apr 02, 2018 | 82.64 | 82.94 | 80.67 | 81.72 | 158,324 | -1.21(-1.46%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.02(+1.25%) | |
Mar 28, 2018 | 82.41 | 82.73 | 81.42 | 81.91 | 145,214 | -0.45(-0.54%) |
Mar 27, 2018 | 84.08 | 84.37 | 81.94 | 82.36 | 226,055 | -1.32(-1.57%) |
Mar 26, 2018 | 82.74 | 83.72 | 82.11 | 83.67 | 297,601 | +2.30(+2.83%) |
Mar 23, 2018 | 81.70 | 83.10 | 81.33 | 81.37 | 125,835 | -0.18(-0.22%) |
Mar 22, 2018 | 83.32 | 83.64 | 81.47 | 81.55 | 97,668 | -2.47(-2.94%) |
Mar 21, 2018 | 83.61 | 84.66 | 83.31 | 84.03 | 77,438 | +0.35(+0.42%) |
Mar 20, 2018 | 83.20 | 84.15 | 83.20 | 83.67 | 67,017 | +0.62(+0.75%) |
Mar 19, 2018 | 82.82 | 83.15 | 82.12 | 83.05 | 110,514 | +0.06(+0.07%) |
Mar 16, 2018 | 83.50 | 83.54 | 82.83 | 82.99 | 128,726 | -0.44(-0.53%) |
Mar 15, 2018 | 83.86 | 83.93 | 83.04 | 83.43 | 155,925 | -0.28(-0.33%) |
Mar 14, 2018 | 84.99 | 84.99 | 83.15 | 83.71 | 112,825 | -0.99(-1.17%) |
Mar 13, 2018 | 85.02 | 85.56 | 84.46 | 84.70 | 86,145 | -0.08(-0.09%) |
Mar 12, 2018 | 85.85 | 85.96 | 84.62 | 84.78 | 117,929 | -0.97(-1.13%) |
Mar 09, 2018 | 84.86 | 85.79 | 84.45 | 85.75 | 73,260 | +1.23(+1.46%) |
Mar 08, 2018 | 84.24 | 84.54 | 83.67 | 84.52 | 76,016 | +0.45(+0.53%) |
Mar 07, 2018 | 84.22 | 82.74 | 84.07 | 124,095 | +0.31(+0.38%) | |
Mar 06, 2018 | 83.92 | 83.94 | 82.97 | 83.76 | 466,426 | +0.10(+0.13%) |
Mar 05, 2018 | 82.63 | 83.84 | 82.12 | 83.65 | 144,766 | +0.45(+0.54%) |
Mar 02, 2018 | 81.96 | 83.40 | 81.56 | 83.20 | 186,673 | +0.51(+0.61%) |
Mar 01, 2018 | 84.18 | 84.37 | 82.03 | 82.70 | 140,115 | -1.46(-1.73%) |
Feb 28, 2018 | 84.54 | 85.50 | 84.16 | 84.16 | 122,945 | +0.29(+0.34%) |
Feb 27, 2018 | 84.97 | 85.51 | 83.86 | 83.87 | 149,071 | -1.17(-1.38%) |
Feb 26, 2018 | 84.56 | 85.15 | 84.30 | 85.04 | 104,764 | +0.80(+0.95%) |
Feb 23, 2018 | 83.95 | 84.24 | 83.34 | 84.24 | 69,550 | +0.76(+0.91%) |
Feb 22, 2018 | 83.39 | 83.48 | 164,779 | -0.21(-0.25%) | ||
Feb 21, 2018 | 83.73 | 85.03 | 83.68 | 83.69 | 170,065 | +0.00(+0.00%) |
Feb 20, 2018 | 83.86 | 84.47 | 83.47 | 83.69 | 156,383 | -0.55(-0.66%) |
Feb 16, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.36(+0.43%) | |
Feb 15, 2018 | 82.74 | 83.88 | 82.43 | 83.88 | 378,450 | +1.80(+2.20%) |
Feb 14, 2018 | 80.14 | 82.18 | 80.07 | 82.08 | 205,448 | +1.54(+1.92%) |
Feb 13, 2018 | 79.67 | 80.67 | 79.59 | 80.54 | 188,658 | +0.40(+0.50%) |
Feb 12, 2018 | 79.67 | 80.66 | 78.78 | 80.14 | 194,845 | +1.04(+1.31%) |
Feb 09, 2018 | 78.55 | 79.64 | 76.90 | 79.10 | 323,611 | +1.38(+1.78%) |
Feb 08, 2018 | 80.36 | 80.70 | 77.69 | 77.71 | 259,725 | -2.43(-3.03%) |
Feb 07, 2018 | 79.12 | 80.81 | 79.10 | 80.14 | 290,844 | +1.05(+1.33%) |
Feb 06, 2018 | 76.52 | 79.53 | 76.35 | 79.10 | 415,910 | -0.31(-0.39%) |
Feb 05, 2018 | 81.86 | 82.50 | 77.79 | 79.41 | 484,651 | -3.46(-4.18%) |
Feb 02, 2018 | 84.18 | 84.19 | 82.79 | 82.87 | 217,178 | -1.67(-1.97%) |