Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.50 | 85.90 | 85.24 | 85.51 | 1,127,214 | +0.32(+0.38%) |
Apr 27, 2018 | 85.47 | 85.78 | 84.69 | 85.19 | 858,130 | -0.22(-0.26%) |
Apr 26, 2018 | 84.08 | 85.62 | 83.67 | 85.41 | 1,117,037 | +1.67(+1.99%) |
Apr 25, 2018 | 83.94 | 85.27 | 82.38 | 83.74 | 1,373,301 | -0.30(-0.36%) |
Apr 24, 2018 | 83.48 | 85.10 | 83.02 | 84.04 | 1,789,096 | +1.44(+1.74%) |
Apr 23, 2018 | 83.32 | 83.88 | 82.56 | 82.60 | 987,875 | -0.41(-0.49%) |
Apr 20, 2018 | 84.00 | 84.17 | 82.64 | 83.01 | 1,421,183 | -1.13(-1.34%) |
Apr 19, 2018 | 85.42 | 85.75 | 83.82 | 84.14 | 900,967 | -1.55(-1.81%) |
Apr 18, 2018 | 86.00 | 86.05 | 85.34 | 85.69 | 812,862 | -0.51(-0.59%) |
Apr 17, 2018 | 85.00 | 86.27 | 84.42 | 86.20 | 928,536 | +1.72(+2.04%) |
Apr 16, 2018 | 84.06 | 84.56 | 83.37 | 84.48 | 889,107 | +0.66(+0.79%) |
Apr 13, 2018 | 84.84 | 84.94 | 83.55 | 83.82 | 734,888 | -0.66(-0.78%) |
Apr 12, 2018 | 83.28 | 84.93 | 82.58 | 84.48 | 692,987 | +1.32(+1.59%) |
Apr 11, 2018 | 82.22 | 83.90 | 82.15 | 83.16 | 975,392 | +0.53(+0.64%) |
Apr 10, 2018 | 82.53 | 83.26 | 81.96 | 82.63 | 1,026,762 | +0.88(+1.08%) |
Apr 09, 2018 | 81.76 | 83.41 | 81.63 | 81.75 | 954,404 | +0.36(+0.44%) |
Apr 06, 2018 | 82.55 | 83.03 | 80.91 | 81.39 | 1,206,955 | -1.57(-1.89%) |
Apr 05, 2018 | 83.40 | 83.78 | 82.81 | 82.96 | 729,708 | +0.22(+0.27%) |
Apr 04, 2018 | 80.67 | 82.94 | 80.26 | 82.74 | 1,080,286 | +1.10(+1.35%) |
Apr 03, 2018 | 81.04 | 81.86 | 80.53 | 81.64 | 864,238 | +0.87(+1.08%) |
Apr 02, 2018 | 83.01 | 83.40 | 80.13 | 80.77 | 1,126,442 | -2.47(-2.97%) |
Mar 29, 2018 | 83.24 | 83.24 | 83.24 | 0 | +0.94(+1.14%) | |
Mar 28, 2018 | 82.81 | 84.01 | 82.15 | 82.30 | 1,187,288 | -0.59(-0.71%) |
Mar 27, 2018 | 84.69 | 85.41 | 82.50 | 82.89 | 1,023,607 | -1.33(-1.58%) |
Mar 26, 2018 | 83.43 | 84.32 | 82.66 | 84.22 | 888,725 | +1.86(+2.26%) |
Mar 23, 2018 | 84.74 | 85.00 | 82.34 | 82.36 | 783,248 | -2.44(-2.88%) |
Mar 22, 2018 | 85.72 | 86.39 | 84.74 | 84.80 | 821,275 | -1.79(-2.07%) |
Mar 21, 2018 | 86.60 | 87.51 | 86.16 | 86.59 | 647,453 | -0.12(-0.14%) |
Mar 20, 2018 | 86.71 | 87.25 | 86.52 | 86.71 | 621,328 | +0.10(+0.12%) |
Mar 19, 2018 | 87.72 | 87.91 | 85.76 | 86.61 | 913,846 | -1.52(-1.72%) |
Mar 16, 2018 | 88.11 | 88.44 | 87.49 | 88.13 | 1,275,204 | +0.30(+0.34%) |
Mar 15, 2018 | 88.04 | 88.59 | 87.42 | 87.83 | 581,178 | +0.01(+0.01%) |
Mar 14, 2018 | 88.92 | 89.09 | 87.31 | 87.82 | 620,177 | -0.66(-0.75%) |
Mar 13, 2018 | 89.58 | 90.10 | 88.17 | 88.48 | 737,745 | -0.61(-0.68%) |
Mar 12, 2018 | 89.90 | 89.98 | 89.06 | 89.09 | 797,512 | -0.64(-0.71%) |
Mar 09, 2018 | 89.00 | 89.86 | 88.14 | 89.73 | 952,260 | +1.09(+1.23%) |
Mar 08, 2018 | 87.00 | 88.75 | 86.89 | 88.64 | 1,564,584 | +1.90(+2.19%) |
Mar 07, 2018 | 85.78 | 86.74 | 770,773 | +0.48(+0.56%) | ||
Mar 06, 2018 | 86.21 | 86.80 | 86.03 | 86.26 | 875,559 | +0.20(+0.23%) |
Mar 05, 2018 | 85.44 | 86.39 | 83.76 | 86.06 | 873,775 | +0.29(+0.34%) |
Mar 02, 2018 | 83.52 | 85.95 | 83.09 | 85.77 | 1,148,811 | +1.24(+1.47%) |
Mar 01, 2018 | 84.67 | 85.19 | 83.62 | 84.53 | 1,778,089 | -0.14(-0.17%) |
Feb 28, 2018 | 85.27 | 86.14 | 84.67 | 84.67 | 1,250,052 | -0.27(-0.32%) |
Feb 27, 2018 | 85.90 | 86.37 | 84.87 | 84.94 | 1,048,650 | -0.53(-0.62%) |
Feb 26, 2018 | 86.22 | 84.89 | 85.47 | 977,543 | +0.23(+0.27%) | |
Feb 23, 2018 | 85.20 | 85.58 | 84.22 | 85.24 | 1,577,512 | +0.86(+1.02%) |
Feb 22, 2018 | 84.35 | 84.38 | 3,343,509 | -4.08(-4.61%) | ||
Feb 21, 2018 | 89.90 | 90.39 | 88.42 | 88.46 | 1,473,569 | -1.30(-1.45%) |
Feb 20, 2018 | 88.84 | 89.99 | 88.61 | 89.76 | 1,184,216 | +0.69(+0.77%) |
Feb 16, 2018 | 89.07 | 89.07 | 89.07 | 0 | +0.14(+0.16%) | |
Feb 15, 2018 | 86.96 | 89.13 | 86.39 | 88.93 | 1,395,916 | +2.31(+2.67%) |
Feb 14, 2018 | 84.77 | 86.68 | 84.56 | 86.62 | 1,292,551 | +1.12(+1.31%) |
Feb 13, 2018 | 84.76 | 85.77 | 84.47 | 85.50 | 702,292 | +0.17(+0.20%) |
Feb 12, 2018 | 84.66 | 85.79 | 84.38 | 85.33 | 908,824 | +0.99(+1.17%) |
Feb 09, 2018 | 83.32 | 85.16 | 82.10 | 84.34 | 1,718,714 | +1.72(+2.08%) |
Feb 08, 2018 | 85.85 | 86.25 | 82.56 | 82.62 | 1,821,335 | -3.23(-3.76%) |
Feb 07, 2018 | 86.89 | 87.68 | 85.82 | 85.85 | 1,431,449 | -1.60(-1.83%) |
Feb 06, 2018 | 86.60 | 87.92 | 83.83 | 87.45 | 1,757,352 | -1.37(-1.54%) |
Feb 05, 2018 | 89.92 | 91.37 | 88.08 | 88.82 | 1,480,777 | -1.34(-1.49%) |
Feb 02, 2018 | 90.83 | 91.57 | 90.14 | 90.16 | 1,017,540 | -1.22(-1.34%) |