Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 80.26 | 80.91 | 79.45 | 79.70 | 386,639 | -0.45(-0.56%) |
Apr 27, 2018 | 80.16 | 80.30 | 78.77 | 80.15 | 335,698 | +0.08(+0.10%) |
Apr 26, 2018 | 79.43 | 80.76 | 79.06 | 80.07 | 213,709 | +1.05(+1.33%) |
Apr 25, 2018 | 78.87 | 79.65 | 78.20 | 79.02 | 487,860 | +0.16(+0.20%) |
Apr 24, 2018 | 79.43 | 80.35 | 78.46 | 78.86 | 704,942 | -0.15(-0.19%) |
Apr 23, 2018 | 77.46 | 79.25 | 76.74 | 79.01 | 175,069 | +1.75(+2.27%) |
Apr 20, 2018 | 77.95 | 78.60 | 76.80 | 77.26 | 341,217 | -1.12(-1.43%) |
Apr 19, 2018 | 78.88 | 79.30 | 76.81 | 78.38 | 465,176 | -0.90(-1.14%) |
Apr 18, 2018 | 77.69 | 79.35 | 77.28 | 79.28 | 238,957 | +1.71(+2.20%) |
Apr 17, 2018 | 77.63 | 77.80 | 76.72 | 77.57 | 162,432 | +0.78(+1.02%) |
Apr 16, 2018 | 75.83 | 76.96 | 75.42 | 76.79 | 126,924 | +1.78(+2.37%) |
Apr 13, 2018 | 75.80 | 76.00 | 74.80 | 75.01 | 353,923 | -0.45(-0.60%) |
Apr 12, 2018 | 77.32 | 78.09 | 74.94 | 75.46 | 373,946 | -1.47(-1.91%) |
Apr 11, 2018 | 76.28 | 77.82 | 76.28 | 76.93 | 344,535 | -0.30(-0.39%) |
Apr 10, 2018 | 78.60 | 78.60 | 76.63 | 77.23 | 252,298 | -0.12(-0.16%) |
Apr 09, 2018 | 78.28 | 79.14 | 77.28 | 77.35 | 215,293 | -0.36(-0.46%) |
Apr 06, 2018 | 77.77 | 78.50 | 76.56 | 77.71 | 285,644 | -0.67(-0.85%) |
Apr 05, 2018 | 77.13 | 78.93 | 77.13 | 78.38 | 362,443 | +1.69(+2.20%) |
Apr 04, 2018 | 72.44 | 76.98 | 72.44 | 76.69 | 328,409 | +3.12(+4.24%) |
Apr 03, 2018 | 73.24 | 74.17 | 72.16 | 73.57 | 305,728 | +0.67(+0.92%) |
Apr 02, 2018 | 76.35 | 76.94 | 71.90 | 72.90 | 351,440 | -3.62(-4.73%) |
Mar 29, 2018 | 76.52 | 76.52 | 76.52 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 76.61 | 77.97 | 75.70 | 76.58 | 295,095 | +0.25(+0.33%) |
Mar 27, 2018 | 78.64 | 78.64 | 75.63 | 76.33 | 297,062 | -2.16(-2.75%) |
Mar 26, 2018 | 78.95 | 79.30 | 77.31 | 78.49 | 215,860 | +0.94(+1.21%) |
Mar 23, 2018 | 79.58 | 80.30 | 77.55 | 77.55 | 297,269 | -1.80(-2.27%) |
Mar 22, 2018 | 80.26 | 81.74 | 79.19 | 79.35 | 245,934 | -1.92(-2.36%) |
Mar 21, 2018 | 80.41 | 82.26 | 80.24 | 81.27 | 155,848 | +1.03(+1.28%) |
Mar 20, 2018 | 81.31 | 81.89 | 79.20 | 80.24 | 315,251 | -0.98(-1.21%) |
Mar 19, 2018 | 81.33 | 81.75 | 80.33 | 81.22 | 374,718 | -0.59(-0.72%) |
Mar 16, 2018 | 80.34 | 82.00 | 79.49 | 81.81 | 507,125 | +1.41(+1.75%) |
Mar 15, 2018 | 81.50 | 81.74 | 80.05 | 80.40 | 191,542 | -0.88(-1.08%) |
Mar 14, 2018 | 80.56 | 81.48 | 80.00 | 81.28 | 350,598 | +1.20(+1.50%) |
Mar 13, 2018 | 80.14 | 81.17 | 79.31 | 80.08 | 322,644 | +0.70(+0.88%) |
Mar 12, 2018 | 77.69 | 79.57 | 77.64 | 79.38 | 290,058 | +1.87(+2.41%) |
Mar 09, 2018 | 76.01 | 77.65 | 75.18 | 77.51 | 236,086 | +2.20(+2.92%) |
Mar 08, 2018 | 76.34 | 76.34 | 74.61 | 75.31 | 199,583 | -0.95(-1.25%) |
Mar 07, 2018 | 76.44 | 73.99 | 76.26 | 241,299 | +0.33(+0.43%) | |
Mar 06, 2018 | 74.71 | 76.04 | 73.15 | 75.93 | 425,032 | +1.66(+2.24%) |
Mar 05, 2018 | 71.82 | 74.45 | 71.80 | 74.27 | 269,312 | +1.79(+2.47%) |
Mar 02, 2018 | 69.19 | 72.79 | 68.35 | 72.48 | 648,701 | +4.48(+6.59%) |
Mar 01, 2018 | 69.46 | 70.23 | 67.31 | 68.00 | 352,729 | -1.64(-2.35%) |
Feb 28, 2018 | 72.56 | 73.03 | 68.88 | 69.64 | 532,177 | -2.45(-3.40%) |
Feb 27, 2018 | 72.42 | 77.83 | 71.10 | 72.09 | 714,259 | -1.25(-1.70%) |
Feb 26, 2018 | 72.15 | 73.36 | 72.07 | 73.34 | 196,225 | +1.38(+1.92%) |
Feb 23, 2018 | 72.40 | 72.42 | 71.13 | 71.96 | 246,639 | -0.80(-1.10%) |
Feb 22, 2018 | 72.76 | 188,036 | +0.26(+0.36%) | |||
Feb 21, 2018 | 72.03 | 74.30 | 71.75 | 72.50 | 146,314 | +0.77(+1.07%) |
Feb 20, 2018 | 74.14 | 74.43 | 71.53 | 71.73 | 206,372 | -2.77(-3.72%) |
Feb 16, 2018 | 74.50 | 74.50 | 74.50 | 0 | +2.29(+3.17%) | |
Feb 15, 2018 | 72.00 | 72.27 | 70.68 | 72.21 | 145,811 | +1.11(+1.56%) |
Feb 14, 2018 | 70.19 | 71.56 | 69.70 | 71.10 | 236,506 | +0.57(+0.81%) |
Feb 13, 2018 | 71.21 | 71.36 | 70.48 | 70.53 | 257,271 | -0.83(-1.16%) |
Feb 12, 2018 | 71.09 | 72.00 | 69.06 | 71.36 | 367,955 | +0.87(+1.23%) |
Feb 09, 2018 | 69.76 | 71.35 | 68.58 | 70.49 | 275,640 | +1.81(+2.64%) |
Feb 08, 2018 | 72.30 | 72.60 | 68.63 | 68.68 | 294,444 | -3.91(-5.39%) |
Feb 07, 2018 | 72.61 | 73.88 | 72.02 | 72.59 | 195,496 | -0.34(-0.47%) |
Feb 06, 2018 | 70.06 | 73.24 | 69.30 | 72.93 | 348,104 | +0.34(+0.46%) |
Feb 05, 2018 | 73.43 | 73.85 | 71.55 | 72.59 | 259,619 | -1.56(-2.11%) |
Feb 02, 2018 | 76.21 | 76.73 | 74.54 | 74.16 | 263,258 | -2.47(-3.22%) |