Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.23 | 83.65 | 82.34 | 82.34 | 137,363 | -0.74(-0.89%) |
Apr 27, 2018 | 83.16 | 83.34 | 82.82 | 83.08 | 190,716 | -0.02(-0.02%) |
Apr 26, 2018 | 82.95 | 83.30 | 82.58 | 83.10 | 222,475 | +0.35(+0.42%) |
Apr 25, 2018 | 82.41 | 82.90 | 81.73 | 82.75 | 1,061,584 | +0.46(+0.56%) |
Apr 24, 2018 | 83.40 | 83.66 | 81.78 | 82.29 | 379,835 | -0.65(-0.78%) |
Apr 23, 2018 | 82.96 | 83.28 | 82.57 | 82.94 | 212,087 | +0.09(+0.11%) |
Apr 20, 2018 | 83.56 | 83.57 | 82.55 | 82.85 | 176,886 | -0.84(-1.00%) |
Apr 19, 2018 | 84.26 | 84.26 | 83.37 | 83.69 | 241,087 | -0.83(-0.98%) |
Apr 18, 2018 | 84.60 | 84.89 | 84.39 | 84.52 | 639,372 | +0.18(+0.21%) |
Apr 17, 2018 | 84.40 | 84.52 | 84.11 | 84.34 | 197,669 | +0.61(+0.73%) |
Apr 16, 2018 | 83.59 | 84.07 | 83.23 | 83.73 | 172,484 | +0.79(+0.95%) |
Apr 13, 2018 | 83.84 | 83.84 | 82.60 | 82.94 | 254,580 | -0.32(-0.38%) |
Apr 12, 2018 | 82.77 | 83.55 | 82.77 | 83.26 | 524,635 | +0.88(+1.07%) |
Apr 11, 2018 | 82.27 | 82.93 | 82.27 | 82.38 | 783,348 | -0.42(-0.51%) |
Apr 10, 2018 | 82.39 | 83.08 | 82.09 | 82.80 | 553,126 | +1.47(+1.81%) |
Apr 09, 2018 | 81.67 | 82.61 | 81.26 | 81.33 | 350,700 | +0.26(+0.32%) |
Apr 06, 2018 | 82.15 | 82.66 | 80.46 | 81.07 | 1,164,330 | -1.74(-2.10%) |
Apr 05, 2018 | 82.86 | 83.10 | 82.48 | 82.81 | 177,377 | +0.48(+0.58%) |
Apr 04, 2018 | 80.12 | 82.50 | 80.11 | 82.33 | 328,673 | +0.97(+1.19%) |
Apr 03, 2018 | 80.49 | 81.48 | 80.12 | 81.36 | 897,737 | +1.19(+1.48%) |
Apr 02, 2018 | 81.65 | 81.93 | 79.17 | 80.17 | 696,231 | -1.85(-2.26%) |
Mar 29, 2018 | 82.02 | 82.02 | 82.02 | 0 | +1.15(+1.42%) | |
Mar 28, 2018 | 81.09 | 81.73 | 80.58 | 80.87 | 613,582 | -0.12(-0.15%) |
Mar 27, 2018 | 82.73 | 82.83 | 80.47 | 80.99 | 463,250 | -1.35(-1.64%) |
Mar 26, 2018 | 81.35 | 82.40 | 80.52 | 82.34 | 735,145 | +2.36(+2.95%) |
Mar 23, 2018 | 82.24 | 82.27 | 79.93 | 79.98 | 637,863 | -2.02(-2.46%) |
Mar 22, 2018 | 83.32 | 83.57 | 81.95 | 82.00 | 306,492 | -2.44(-2.89%) |
Mar 21, 2018 | 84.60 | 85.27 | 84.44 | 84.44 | 184,148 | -0.15(-0.18%) |
Mar 20, 2018 | 84.77 | 84.89 | 84.43 | 84.59 | 106,490 | +0.13(+0.15%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.85 | 84.46 | 147,843 | -1.09(-1.27%) |
Mar 16, 2018 | 85.22 | 85.90 | 85.22 | 85.55 | 250,124 | +0.39(+0.46%) |
Mar 15, 2018 | 85.49 | 85.71 | 84.98 | 85.16 | 80,078 | -0.22(-0.26%) |
Mar 14, 2018 | 86.27 | 86.49 | 85.20 | 85.38 | 143,225 | -0.60(-0.70%) |
Mar 13, 2018 | 86.72 | 87.05 | 85.75 | 85.98 | 153,367 | -0.24(-0.28%) |
Mar 12, 2018 | 86.41 | 86.50 | 86.01 | 86.22 | 820,851 | +0.01(+0.01%) |
Mar 09, 2018 | 85.22 | 86.21 | 85.17 | 86.21 | 277,565 | +1.41(+1.66%) |
Mar 08, 2018 | 85.02 | 85.02 | 84.29 | 84.80 | 299,810 | +0.18(+0.21%) |
Mar 07, 2018 | 84.73 | 84.62 | 192,868 | -0.23(-0.27%) | ||
Mar 06, 2018 | 84.94 | 85.00 | 84.34 | 84.85 | 131,877 | +0.31(+0.37%) |
Mar 05, 2018 | 83.12 | 84.76 | 83.12 | 84.54 | 147,871 | +0.87(+1.04%) |
Mar 02, 2018 | 82.54 | 83.81 | 82.20 | 83.67 | 489,276 | +0.43(+0.52%) |
Mar 01, 2018 | 84.33 | 84.94 | 82.56 | 83.24 | 1,335,020 | -1.15(-1.36%) |
Feb 28, 2018 | 85.77 | 85.81 | 84.38 | 84.39 | 191,748 | -0.88(-1.03%) |
Feb 27, 2018 | 86.35 | 86.75 | 85.27 | 85.27 | 458,273 | -0.97(-1.12%) |
Feb 26, 2018 | 85.60 | 86.30 | 85.31 | 86.24 | 200,183 | +1.10(+1.29%) |
Feb 23, 2018 | 84.35 | 85.14 | 84.15 | 85.14 | 132,312 | +1.38(+1.65%) |
Feb 22, 2018 | 84.11 | 84.61 | 83.56 | 83.76 | 506,099 | +0.11(+0.13%) |
Feb 21, 2018 | 84.21 | 85.09 | 83.61 | 83.65 | 242,629 | -0.51(-0.61%) |
Feb 20, 2018 | 84.40 | 84.85 | 83.86 | 84.16 | 270,163 | -0.68(-0.80%) |
Feb 16, 2018 | 84.84 | 84.84 | 84.84 | 0 | -0.02(-0.02%) | |
Feb 15, 2018 | 84.64 | 84.86 | 83.66 | 84.86 | 272,394 | +0.83(+0.99%) |
Feb 14, 2018 | 82.17 | 84.12 | 82.17 | 84.03 | 281,148 | +1.25(+1.51%) |
Feb 13, 2018 | 82.13 | 82.90 | 81.90 | 82.78 | 371,863 | +0.32(+0.39%) |
Feb 12, 2018 | 81.92 | 82.98 | 81.42 | 82.46 | 379,264 | +1.22(+1.50%) |
Feb 09, 2018 | 81.25 | 81.78 | 78.50 | 81.24 | 717,571 | +0.98(+1.22%) |
Feb 08, 2018 | 83.39 | 83.39 | 80.26 | 80.26 | 754,628 | -3.10(-3.72%) |
Feb 07, 2018 | 83.17 | 84.70 | 83.17 | 83.36 | 635,832 | -0.13(-0.16%) |
Feb 06, 2018 | 80.02 | 83.68 | 80.02 | 83.49 | 850,855 | +0.90(+1.09%) |
Feb 05, 2018 | 84.15 | 85.10 | 81.38 | 82.59 | 527,409 | -2.24(-2.64%) |
Feb 02, 2018 | 86.65 | 86.65 | 84.79 | 84.83 | 260,011 | -2.27(-2.61%) |