Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.56 | 86.80 | 85.94 | 86.35 | 982,934 | +0.04(+0.04%) |
Apr 27, 2018 | 86.58 | 87.50 | 84.86 | 86.31 | 441,195 | +0.17(+0.19%) |
Apr 26, 2018 | 86.06 | 86.54 | 85.52 | 86.15 | 451,482 | +0.12(+0.14%) |
Apr 25, 2018 | 85.91 | 86.77 | 85.31 | 86.03 | 323,407 | -0.03(-0.03%) |
Apr 24, 2018 | 87.37 | 87.46 | 85.68 | 86.06 | 435,214 | -1.08(-1.24%) |
Apr 23, 2018 | 87.47 | 88.13 | 86.91 | 87.14 | 205,224 | -0.08(-0.10%) |
Apr 20, 2018 | 87.84 | 87.87 | 86.92 | 87.22 | 235,860 | -0.33(-0.38%) |
Apr 19, 2018 | 87.78 | 88.55 | 87.31 | 87.55 | 178,652 | -0.75(-0.85%) |
Apr 18, 2018 | 88.80 | 88.85 | 87.90 | 88.30 | 375,531 | -0.48(-0.54%) |
Apr 17, 2018 | 87.07 | 89.02 | 86.62 | 88.78 | 549,132 | +1.68(+1.93%) |
Apr 16, 2018 | 85.92 | 87.42 | 85.85 | 87.10 | 213,418 | +1.44(+1.68%) |
Apr 13, 2018 | 86.07 | 86.19 | 85.39 | 85.66 | 284,698 | +0.05(+0.05%) |
Apr 12, 2018 | 85.67 | 86.12 | 85.41 | 85.61 | 239,802 | +0.42(+0.49%) |
Apr 11, 2018 | 84.94 | 85.56 | 84.74 | 85.20 | 271,595 | -0.43(-0.51%) |
Apr 10, 2018 | 83.81 | 85.98 | 83.21 | 85.63 | 494,534 | +2.60(+3.14%) |
Apr 09, 2018 | 82.33 | 83.43 | 81.82 | 83.03 | 510,748 | +1.29(+1.58%) |
Apr 06, 2018 | 82.83 | 83.45 | 81.48 | 81.73 | 392,210 | -1.75(-2.10%) |
Apr 05, 2018 | 83.40 | 83.90 | 82.45 | 83.49 | 299,279 | +0.64(+0.77%) |
Apr 04, 2018 | 82.12 | 83.07 | 80.21 | 82.85 | 299,397 | +0.14(+0.17%) |
Apr 03, 2018 | 81.67 | 83.28 | 80.99 | 82.71 | 364,530 | +1.51(+1.85%) |
Apr 02, 2018 | 82.54 | 82.88 | 80.51 | 81.21 | 199,688 | -1.75(-2.12%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | +1.36(+1.66%) | |
Mar 28, 2018 | 81.35 | 82.10 | 81.11 | 81.60 | 210,078 | +0.26(+0.32%) |
Mar 27, 2018 | 81.75 | 82.32 | 80.92 | 81.35 | 274,229 | -0.12(-0.15%) |
Mar 26, 2018 | 80.96 | 81.78 | 80.41 | 81.47 | 302,387 | +1.33(+1.66%) |
Mar 23, 2018 | 81.22 | 81.79 | 80.06 | 80.14 | 233,760 | -1.10(-1.35%) |
Mar 22, 2018 | 82.40 | 83.04 | 81.21 | 81.24 | 282,504 | -1.51(-1.82%) |
Mar 21, 2018 | 82.85 | 83.43 | 82.56 | 82.74 | 288,450 | -0.18(-0.21%) |
Mar 20, 2018 | 83.14 | 83.57 | 82.81 | 82.92 | 268,230 | -0.17(-0.20%) |
Mar 19, 2018 | 83.17 | 83.45 | 82.61 | 83.08 | 168,025 | -0.18(-0.21%) |
Mar 16, 2018 | 83.44 | 84.16 | 82.89 | 83.26 | 459,985 | -0.12(-0.14%) |
Mar 15, 2018 | 83.25 | 83.64 | 82.93 | 83.38 | 259,475 | +0.19(+0.23%) |
Mar 14, 2018 | 84.01 | 84.01 | 82.59 | 83.18 | 289,307 | -0.40(-0.48%) |
Mar 13, 2018 | 84.29 | 85.06 | 83.37 | 83.58 | 278,837 | -0.26(-0.31%) |
Mar 12, 2018 | 83.77 | 84.03 | 83.49 | 83.84 | 196,044 | -0.08(-0.10%) |
Mar 09, 2018 | 83.06 | 84.00 | 82.71 | 83.92 | 306,651 | +0.85(+1.02%) |
Mar 08, 2018 | 83.49 | 83.89 | 82.61 | 83.07 | 398,452 | -0.18(-0.21%) |
Mar 07, 2018 | 84.17 | 83.25 | 343,782 | -0.58(-0.69%) | ||
Mar 06, 2018 | 83.46 | 84.09 | 82.45 | 83.83 | 320,308 | +0.34(+0.41%) |
Mar 05, 2018 | 82.48 | 83.77 | 82.48 | 83.49 | 250,364 | +0.66(+0.80%) |
Mar 02, 2018 | 81.96 | 83.02 | 81.55 | 82.82 | 293,261 | +0.63(+0.76%) |
Mar 01, 2018 | 82.42 | 83.57 | 81.56 | 82.20 | 262,054 | -0.39(-0.47%) |
Feb 28, 2018 | 82.87 | 83.50 | 82.39 | 82.58 | 332,336 | -0.07(-0.09%) |
Feb 27, 2018 | 83.79 | 83.79 | 82.60 | 82.66 | 310,257 | -1.18(-1.41%) |
Feb 26, 2018 | 84.30 | 84.49 | 83.48 | 83.84 | 271,063 | -0.19(-0.23%) |
Feb 23, 2018 | 83.80 | 84.11 | 83.05 | 84.03 | 270,610 | +0.35(+0.42%) |
Feb 22, 2018 | 83.41 | 83.68 | 276,384 | +0.42(+0.50%) | ||
Feb 21, 2018 | 84.36 | 85.23 | 83.22 | 83.27 | 306,854 | -0.83(-0.99%) |
Feb 20, 2018 | 84.26 | 85.14 | 83.78 | 84.10 | 402,768 | -0.71(-0.84%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +0.61(+0.72%) | |
Feb 15, 2018 | 83.29 | 84.94 | 83.29 | 84.20 | 360,957 | +0.47(+0.56%) |
Feb 14, 2018 | 82.73 | 83.92 | 81.96 | 83.73 | 554,482 | +0.87(+1.05%) |
Feb 13, 2018 | 80.12 | 85.26 | 79.70 | 82.86 | 1,193,216 | +6.58(+8.62%) |
Feb 12, 2018 | 76.25 | 77.07 | 75.35 | 76.29 | 328,585 | +0.41(+0.54%) |
Feb 09, 2018 | 75.81 | 76.28 | 73.86 | 75.88 | 397,601 | +0.72(+0.96%) |
Feb 08, 2018 | 77.45 | 78.34 | 75.14 | 75.16 | 378,049 | -2.28(-2.95%) |
Feb 07, 2018 | 77.40 | 77.64 | 77.33 | 77.44 | 329,948 | +0.06(+0.07%) |
Feb 06, 2018 | 76.08 | 77.48 | 75.19 | 77.38 | 381,919 | -0.40(-0.51%) |
Feb 05, 2018 | 78.59 | 79.43 | 77.01 | 77.78 | 337,424 | -1.46(-1.84%) |
Feb 02, 2018 | 79.91 | 80.27 | 79.22 | 79.24 | 235,819 | -0.96(-1.20%) |