Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.55 | 85.40 | 83.01 | 83.16 | 810,315 | -1.31(-1.55%) |
Apr 27, 2018 | 85.02 | 85.18 | 81.89 | 84.47 | 1,252,192 | -0.81(-0.95%) |
Apr 26, 2018 | 83.50 | 85.66 | 83.08 | 85.28 | 826,089 | +2.06(+2.48%) |
Apr 25, 2018 | 82.71 | 83.43 | 81.97 | 83.22 | 313,428 | +0.11(+0.13%) |
Apr 24, 2018 | 84.57 | 84.68 | 82.37 | 83.11 | 281,059 | -1.04(-1.23%) |
Apr 23, 2018 | 84.70 | 85.12 | 83.79 | 84.15 | 481,627 | -0.39(-0.46%) |
Apr 20, 2018 | 84.81 | 85.26 | 84.17 | 84.54 | 191,980 | -0.18(-0.22%) |
Apr 19, 2018 | 85.24 | 85.38 | 84.34 | 84.72 | 213,472 | -0.53(-0.63%) |
Apr 18, 2018 | 85.26 | 85.85 | 84.64 | 85.25 | 268,750 | +0.16(+0.18%) |
Apr 17, 2018 | 84.78 | 85.26 | 83.94 | 85.10 | 330,345 | +0.75(+0.88%) |
Apr 16, 2018 | 83.83 | 84.65 | 83.64 | 84.35 | 332,122 | +1.03(+1.23%) |
Apr 13, 2018 | 84.05 | 84.05 | 82.93 | 83.33 | 232,451 | -0.29(-0.35%) |
Apr 12, 2018 | 83.35 | 83.96 | 83.04 | 83.62 | 272,791 | +0.18(+0.22%) |
Apr 11, 2018 | 83.40 | 83.90 | 82.69 | 83.43 | 267,271 | -0.64(-0.76%) |
Apr 10, 2018 | 83.67 | 84.85 | 83.15 | 84.07 | 310,183 | +1.17(+1.41%) |
Apr 09, 2018 | 82.24 | 84.05 | 81.87 | 82.90 | 324,689 | +1.08(+1.31%) |
Apr 06, 2018 | 83.22 | 83.64 | 80.99 | 81.82 | 231,997 | -1.68(-2.01%) |
Apr 05, 2018 | 83.50 | 84.25 | 83.07 | 83.50 | 303,739 | +0.12(+0.14%) |
Apr 04, 2018 | 82.87 | 83.60 | 80.65 | 83.38 | 624,142 | -0.57(-0.68%) |
Apr 03, 2018 | 82.86 | 84.26 | 81.09 | 83.96 | 622,604 | +1.09(+1.32%) |
Apr 02, 2018 | 84.05 | 84.29 | 81.98 | 82.86 | 761,267 | -1.43(-1.70%) |
Mar 29, 2018 | 84.30 | 84.30 | 84.30 | 0 | +1.07(+1.28%) | |
Mar 28, 2018 | 82.50 | 84.20 | 81.90 | 83.23 | 458,926 | +0.91(+1.11%) |
Mar 27, 2018 | 83.39 | 83.96 | 82.10 | 82.32 | 439,744 | -0.76(-0.91%) |
Mar 26, 2018 | 82.42 | 83.17 | 81.24 | 83.07 | 431,595 | +1.52(+1.87%) |
Mar 23, 2018 | 82.02 | 82.32 | 80.94 | 81.55 | 414,700 | -0.54(-0.66%) |
Mar 22, 2018 | 82.74 | 83.53 | 81.90 | 82.10 | 477,475 | -0.95(-1.14%) |
Mar 21, 2018 | 84.38 | 84.68 | 83.03 | 83.05 | 297,189 | -1.23(-1.46%) |
Mar 20, 2018 | 83.50 | 84.52 | 83.29 | 84.27 | 412,160 | +0.94(+1.13%) |
Mar 19, 2018 | 83.67 | 84.06 | 82.65 | 83.34 | 537,454 | -0.69(-0.82%) |
Mar 16, 2018 | 83.81 | 84.34 | 83.52 | 84.02 | 545,908 | +0.38(+0.45%) |
Mar 15, 2018 | 84.69 | 84.69 | 83.48 | 83.64 | 294,102 | -0.82(-0.97%) |
Mar 14, 2018 | 84.85 | 85.50 | 83.91 | 84.47 | 408,930 | -0.36(-0.42%) |
Mar 13, 2018 | 85.01 | 85.70 | 84.32 | 84.82 | 443,942 | -0.08(-0.09%) |
Mar 12, 2018 | 84.45 | 85.55 | 84.38 | 84.90 | 303,462 | +0.62(+0.73%) |
Mar 09, 2018 | 83.13 | 84.84 | 83.06 | 84.28 | 247,244 | +1.63(+1.98%) |
Mar 08, 2018 | 82.58 | 82.83 | 81.68 | 82.65 | 207,684 | +0.42(+0.51%) |
Mar 07, 2018 | 83.14 | 82.23 | 450,183 | +0.18(+0.22%) | ||
Mar 06, 2018 | 80.36 | 82.11 | 79.93 | 82.05 | 578,111 | +1.66(+2.07%) |
Mar 05, 2018 | 79.58 | 80.63 | 78.95 | 80.39 | 361,341 | +0.56(+0.70%) |
Mar 02, 2018 | 78.77 | 80.03 | 78.31 | 79.83 | 408,478 | +0.98(+1.24%) |
Mar 01, 2018 | 80.92 | 80.92 | 78.01 | 78.85 | 425,352 | -2.02(-2.50%) |
Feb 28, 2018 | 81.05 | 82.14 | 80.85 | 80.87 | 512,123 | +0.08(+0.10%) |
Feb 27, 2018 | 81.06 | 82.00 | 80.39 | 80.79 | 527,792 | -0.29(-0.36%) |
Feb 26, 2018 | 81.28 | 81.40 | 80.52 | 81.08 | 579,474 | -0.17(-0.21%) |
Feb 23, 2018 | 81.11 | 81.54 | 80.37 | 81.26 | 463,619 | +0.60(+0.74%) |
Feb 22, 2018 | 80.48 | 80.66 | 424,753 | -0.69(-0.84%) | ||
Feb 21, 2018 | 80.42 | 82.15 | 80.20 | 81.34 | 572,160 | +1.10(+1.37%) |
Feb 20, 2018 | 79.87 | 80.77 | 79.73 | 80.24 | 409,391 | +0.10(+0.12%) |
Feb 16, 2018 | 80.15 | 80.15 | 80.15 | 0 | -0.20(-0.25%) | |
Feb 15, 2018 | 78.78 | 80.42 | 78.28 | 80.35 | 445,027 | +1.98(+2.53%) |
Feb 14, 2018 | 77.20 | 78.71 | 76.71 | 78.37 | 349,123 | +0.66(+0.85%) |
Feb 13, 2018 | 77.89 | 78.18 | 77.07 | 77.71 | 479,033 | -0.63(-0.80%) |
Feb 12, 2018 | 77.84 | 78.88 | 77.40 | 78.34 | 619,150 | +1.27(+1.64%) |
Feb 09, 2018 | 77.70 | 77.91 | 75.55 | 77.07 | 821,193 | -0.10(-0.13%) |
Feb 08, 2018 | 80.24 | 80.55 | 77.15 | 77.17 | 407,227 | -3.18(-3.96%) |
Feb 07, 2018 | 79.51 | 81.13 | 79.51 | 80.35 | 592,359 | +0.66(+0.82%) |
Feb 06, 2018 | 79.19 | 81.90 | 78.33 | 79.69 | 888,281 | -1.47(-1.82%) |
Feb 05, 2018 | 83.62 | 83.71 | 80.28 | 81.17 | 804,292 | -2.96(-3.52%) |
Feb 02, 2018 | 83.64 | 84.67 | 83.18 | 84.13 | 947,783 | +0.31(+0.37%) |