Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.68 | 84.81 | 82.81 | 82.85 | 1,386,729 | -1.40(-1.66%) |
Apr 27, 2018 | 85.29 | 85.71 | 84.17 | 84.25 | 1,159,209 | -1.38(-1.61%) |
Apr 26, 2018 | 83.57 | 85.83 | 82.81 | 85.63 | 1,526,086 | +2.16(+2.59%) |
Apr 25, 2018 | 83.75 | 83.90 | 82.57 | 83.47 | 724,496 | -0.63(-0.75%) |
Apr 24, 2018 | 85.53 | 86.33 | 82.97 | 84.10 | 1,439,545 | -0.68(-0.80%) |
Apr 23, 2018 | 84.73 | 85.18 | 84.19 | 84.77 | 1,062,691 | +0.23(+0.27%) |
Apr 20, 2018 | 84.50 | 84.74 | 83.74 | 84.55 | 1,077,854 | +0.28(+0.34%) |
Apr 19, 2018 | 85.92 | 85.92 | 83.03 | 84.26 | 945,876 | -1.65(-1.92%) |
Apr 18, 2018 | 86.69 | 87.11 | 85.75 | 85.91 | 862,193 | -0.42(-0.49%) |
Apr 17, 2018 | 86.72 | 87.02 | 85.96 | 86.33 | 1,396,077 | +1.19(+1.39%) |
Apr 16, 2018 | 84.73 | 85.64 | 84.31 | 85.14 | 989,970 | +1.38(+1.65%) |
Apr 13, 2018 | 84.53 | 85.09 | 83.55 | 83.76 | 1,123,746 | -0.34(-0.41%) |
Apr 12, 2018 | 84.38 | 84.71 | 83.86 | 84.11 | 990,844 | +0.45(+0.54%) |
Apr 11, 2018 | 83.86 | 84.62 | 83.29 | 83.66 | 1,730,265 | -0.62(-0.73%) |
Apr 10, 2018 | 83.09 | 84.52 | 83.04 | 84.27 | 1,714,740 | +2.31(+2.82%) |
Apr 09, 2018 | 82.65 | 83.19 | 81.92 | 81.96 | 1,160,311 | -0.15(-0.18%) |
Apr 06, 2018 | 83.14 | 83.63 | 81.40 | 82.11 | 1,611,308 | -2.04(-2.42%) |
Apr 05, 2018 | 83.46 | 84.37 | 83.09 | 84.15 | 1,412,416 | +1.65(+1.99%) |
Apr 04, 2018 | 79.84 | 82.64 | 79.38 | 82.50 | 1,398,049 | +1.61(+1.99%) |
Apr 03, 2018 | 80.87 | 82.15 | 79.90 | 80.89 | 1,467,390 | +0.98(+1.23%) |
Apr 02, 2018 | 82.86 | 82.86 | 78.97 | 79.91 | 1,973,736 | -3.32(-3.99%) |
Mar 29, 2018 | 83.23 | 83.23 | 83.23 | 0 | +2.11(+2.60%) | |
Mar 28, 2018 | 82.27 | 82.93 | 80.63 | 81.13 | 2,034,022 | -1.48(-1.79%) |
Mar 27, 2018 | 83.39 | 85.02 | 81.96 | 82.61 | 2,373,476 | -0.70(-0.83%) |
Mar 26, 2018 | 81.02 | 83.38 | 80.90 | 83.30 | 1,739,456 | +3.75(+4.72%) |
Mar 23, 2018 | 82.10 | 83.62 | 79.48 | 79.55 | 2,113,803 | -2.53(-3.08%) |
Mar 22, 2018 | 85.75 | 86.22 | 81.77 | 82.08 | 1,989,276 | -4.26(-4.94%) |
Mar 21, 2018 | 86.18 | 87.26 | 85.81 | 86.34 | 1,194,033 | +0.28(+0.33%) |
Mar 20, 2018 | 86.59 | 86.90 | 85.71 | 86.06 | 1,486,694 | -0.04(-0.05%) |
Mar 19, 2018 | 87.85 | 85.43 | 86.09 | 1,278,257 | -1.40(-1.60%) | |
Mar 16, 2018 | 87.31 | 87.90 | 86.94 | 87.50 | 1,383,028 | +0.35(+0.40%) |
Mar 15, 2018 | 87.71 | 88.02 | 86.59 | 87.14 | 1,396,170 | -0.33(-0.38%) |
Mar 14, 2018 | 89.04 | 87.46 | 87.48 | 1,007,627 | -1.57(-1.76%) | |
Mar 13, 2018 | 89.59 | 90.47 | 88.82 | 89.04 | 848,307 | -0.54(-0.60%) |
Mar 12, 2018 | 90.45 | 91.17 | 89.32 | 89.58 | 765,911 | -0.80(-0.89%) |
Mar 09, 2018 | 88.92 | 90.56 | 88.67 | 90.39 | 1,171,150 | +2.52(+2.87%) |
Mar 08, 2018 | 87.86 | 88.19 | 87.07 | 87.87 | 935,837 | +0.27(+0.31%) |
Mar 07, 2018 | 87.83 | 86.57 | 87.59 | 1,713,205 | -0.52(-0.59%) | |
Mar 06, 2018 | 87.60 | 88.83 | 86.80 | 88.11 | 1,413,735 | +1.11(+1.27%) |
Mar 05, 2018 | 86.23 | 87.46 | 85.59 | 87.01 | 2,200,308 | +0.21(+0.24%) |
Mar 02, 2018 | 85.28 | 87.37 | 85.14 | 86.80 | 1,789,321 | +0.82(+0.96%) |
Mar 01, 2018 | 89.26 | 89.61 | 84.74 | 85.98 | 2,332,070 | -3.49(-3.90%) |
Feb 28, 2018 | 91.09 | 91.26 | 89.43 | 89.46 | 1,271,320 | -1.26(-1.39%) |
Feb 27, 2018 | 92.80 | 92.97 | 90.71 | 90.73 | 1,042,909 | -2.06(-2.22%) |
Feb 26, 2018 | 91.90 | 92.85 | 91.15 | 92.79 | 877,746 | +1.63(+1.78%) |
Feb 23, 2018 | 91.31 | 91.86 | 90.33 | 91.16 | 880,036 | +0.12(+0.13%) |
Feb 22, 2018 | 91.04 | 990,297 | +0.38(+0.42%) | |||
Feb 21, 2018 | 90.42 | 92.23 | 89.89 | 90.66 | 1,096,211 | +0.21(+0.23%) |
Feb 20, 2018 | 89.87 | 91.41 | 89.87 | 90.45 | 1,486,439 | -0.06(-0.06%) |
Feb 16, 2018 | 90.51 | 90.51 | 90.51 | 0 | -0.91(-1.00%) | |
Feb 15, 2018 | 91.61 | 91.74 | 89.77 | 91.42 | 1,355,616 | +0.63(+0.69%) |
Feb 14, 2018 | 88.32 | 91.03 | 88.07 | 90.80 | 1,710,858 | +1.88(+2.12%) |
Feb 13, 2018 | 88.91 | 90.11 | 88.44 | 88.92 | 1,058,000 | -0.66(-0.73%) |
Feb 12, 2018 | 87.43 | 90.42 | 86.83 | 89.57 | 2,014,341 | +2.82(+3.25%) |
Feb 09, 2018 | 88.46 | 88.84 | 84.42 | 86.75 | 3,319,831 | -0.70(-0.80%) |
Feb 08, 2018 | 91.52 | 91.88 | 87.42 | 87.45 | 2,763,120 | -4.33(-4.72%) |
Feb 07, 2018 | 90.64 | 93.40 | 90.36 | 91.78 | 1,907,371 | +1.07(+1.18%) |
Feb 06, 2018 | 87.98 | 91.48 | 87.09 | 90.71 | 3,341,558 | +0.45(+0.50%) |
Feb 05, 2018 | 91.96 | 93.60 | 89.37 | 90.26 | 2,156,895 | -2.03(-2.20%) |
Feb 02, 2018 | 93.84 | 94.02 | 92.19 | 92.29 | 2,599,965 | -1.56(-1.66%) |