Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.96 | 86.01 | 84.75 | 84.82 | 3,263,348 | +0.24(+0.29%) |
Apr 27, 2018 | 84.92 | 85.37 | 84.43 | 84.58 | 2,282,633 | -0.27(-0.32%) |
Apr 26, 2018 | 84.58 | 85.29 | 84.41 | 84.84 | 2,014,033 | +0.79(+0.95%) |
Apr 25, 2018 | 84.66 | 84.70 | 83.83 | 84.05 | 1,813,786 | -0.59(-0.70%) |
Apr 24, 2018 | 85.69 | 85.99 | 84.28 | 84.64 | 1,517,597 | -0.83(-0.97%) |
Apr 23, 2018 | 86.12 | 86.30 | 85.25 | 85.47 | 1,296,744 | -0.28(-0.32%) |
Apr 20, 2018 | 86.49 | 86.83 | 85.54 | 85.75 | 1,294,330 | -0.94(-1.08%) |
Apr 19, 2018 | 87.01 | 87.34 | 86.27 | 86.68 | 1,017,472 | -0.42(-0.48%) |
Apr 18, 2018 | 87.52 | 87.52 | 86.92 | 87.10 | 1,790,460 | -0.07(-0.08%) |
Apr 17, 2018 | 87.42 | 87.42 | 86.83 | 87.17 | 2,301,695 | +0.29(+0.33%) |
Apr 16, 2018 | 86.68 | 87.11 | 86.18 | 86.89 | 888,760 | +0.95(+1.10%) |
Apr 13, 2018 | 86.91 | 87.00 | 85.61 | 85.94 | 1,088,550 | -0.40(-0.47%) |
Apr 12, 2018 | 86.56 | 86.78 | 86.24 | 86.34 | 744,645 | +0.30(+0.35%) |
Apr 11, 2018 | 85.81 | 87.00 | 85.78 | 86.04 | 1,357,890 | -0.44(-0.51%) |
Apr 10, 2018 | 86.71 | 87.18 | 86.22 | 86.48 | 1,181,169 | +0.74(+0.86%) |
Apr 09, 2018 | 85.77 | 86.95 | 85.20 | 85.74 | 1,891,088 | +0.42(+0.49%) |
Apr 06, 2018 | 86.25 | 86.70 | 84.95 | 85.32 | 1,657,952 | -1.72(-1.98%) |
Apr 05, 2018 | 86.31 | 87.52 | 86.17 | 87.04 | 1,858,169 | +1.30(+1.52%) |
Apr 04, 2018 | 83.77 | 85.92 | 83.69 | 85.74 | 2,359,832 | +0.89(+1.05%) |
Apr 03, 2018 | 84.65 | 85.15 | 83.83 | 84.84 | 2,899,121 | +0.26(+0.31%) |
Apr 02, 2018 | 85.65 | 86.25 | 83.88 | 84.58 | 2,608,771 | -1.42(-1.65%) |
Mar 29, 2018 | 86.00 | 86.00 | 86.00 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.72 | 85.75 | 83.91 | 85.13 | 1,841,602 | +0.57(+0.68%) |
Mar 27, 2018 | 86.22 | 86.44 | 84.02 | 84.56 | 1,519,184 | -1.32(-1.54%) |
Mar 26, 2018 | 85.55 | 86.05 | 84.44 | 85.88 | 2,174,962 | +1.16(+1.37%) |
Mar 23, 2018 | 87.19 | 87.79 | 84.70 | 84.72 | 1,864,783 | -2.38(-2.73%) |
Mar 22, 2018 | 89.28 | 89.28 | 87.00 | 87.09 | 1,964,298 | -2.73(-3.04%) |
Mar 21, 2018 | 90.30 | 90.86 | 89.74 | 89.83 | 1,145,982 | -0.30(-0.34%) |
Mar 20, 2018 | 89.61 | 90.25 | 89.17 | 90.13 | 1,077,828 | +0.78(+0.87%) |
Mar 19, 2018 | 89.66 | 89.93 | 88.76 | 89.35 | 801,451 | -0.53(-0.59%) |
Mar 16, 2018 | 89.56 | 90.09 | 89.54 | 89.88 | 1,904,414 | +0.48(+0.54%) |
Mar 15, 2018 | 89.66 | 90.25 | 89.17 | 89.40 | 876,708 | +0.09(+0.10%) |
Mar 14, 2018 | 89.37 | 89.90 | 88.89 | 89.31 | 1,385,071 | -0.08(-0.09%) |
Mar 13, 2018 | 90.11 | 90.53 | 89.02 | 89.39 | 1,686,255 | -0.73(-0.81%) |
Mar 12, 2018 | 89.72 | 90.44 | 89.29 | 90.12 | 2,645,575 | +0.41(+0.46%) |
Mar 09, 2018 | 88.94 | 89.76 | 88.48 | 89.71 | 1,913,111 | +1.33(+1.50%) |
Mar 08, 2018 | 88.26 | 88.45 | 87.72 | 88.38 | 1,333,731 | +0.63(+0.72%) |
Mar 07, 2018 | 87.91 | 87.75 | 1,570,922 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.86 | 89.18 | 87.64 | 87.88 | 1,592,760 | -0.78(-0.88%) |
Mar 05, 2018 | 85.68 | 88.69 | 85.68 | 88.66 | 2,647,613 | +2.39(+2.78%) |
Mar 02, 2018 | 84.82 | 86.41 | 84.35 | 86.26 | 1,416,288 | +0.84(+0.98%) |
Mar 01, 2018 | 86.58 | 86.86 | 85.04 | 85.43 | 1,517,297 | -1.09(-1.26%) |
Feb 28, 2018 | 87.69 | 88.57 | 86.49 | 86.51 | 2,232,173 | -1.12(-1.28%) |
Feb 27, 2018 | 88.98 | 89.22 | 87.63 | 87.64 | 1,407,934 | -1.32(-1.48%) |
Feb 26, 2018 | 89.03 | 90.00 | 88.77 | 88.95 | 2,300,403 | +0.09(+0.10%) |
Feb 23, 2018 | 87.79 | 88.88 | 87.31 | 88.86 | 2,027,898 | +1.59(+1.83%) |
Feb 22, 2018 | 87.27 | 2,494,069 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.84 | 88.06 | 86.48 | 86.49 | 1,365,309 | -0.15(-0.17%) |
Feb 20, 2018 | 86.57 | 87.25 | 85.72 | 86.64 | 1,660,579 | -0.45(-0.51%) |
Feb 16, 2018 | 87.08 | 87.08 | 87.08 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.75 | 85.97 | 85.04 | 85.96 | 1,692,203 | +0.50(+0.58%) |
Feb 14, 2018 | 85.18 | 85.82 | 84.87 | 85.46 | 1,786,969 | -0.15(-0.18%) |
Feb 13, 2018 | 84.64 | 85.72 | 84.06 | 85.61 | 1,285,157 | +0.91(+1.07%) |
Feb 12, 2018 | 85.26 | 85.80 | 84.48 | 84.71 | 2,010,624 | +0.11(+0.13%) |
Feb 09, 2018 | 83.14 | 85.21 | 82.01 | 84.60 | 2,889,120 | +2.04(+2.47%) |
Feb 08, 2018 | 86.19 | 87.23 | 82.52 | 82.56 | 3,400,361 | -3.59(-4.16%) |
Feb 07, 2018 | 85.23 | 87.43 | 85.00 | 86.15 | 3,481,417 | +0.93(+1.10%) |
Feb 06, 2018 | 84.88 | 85.65 | 82.30 | 85.21 | 6,227,267 | -2.67(-3.04%) |
Feb 05, 2018 | 89.55 | 89.86 | 87.11 | 87.88 | 1,926,297 | -1.86(-2.07%) |
Feb 02, 2018 | 90.41 | 91.00 | 89.72 | 89.75 | 1,811,372 | -1.16(-1.27%) |