Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.95 | 86.00 | 84.74 | 84.80 | 3,263,848 | +0.24(+0.29%) |
Apr 27, 2018 | 84.91 | 85.36 | 84.42 | 84.56 | 2,282,983 | -0.27(-0.32%) |
Apr 26, 2018 | 84.56 | 85.28 | 84.40 | 84.83 | 2,014,342 | +0.79(+0.95%) |
Apr 25, 2018 | 84.65 | 84.68 | 83.82 | 84.04 | 1,814,064 | -0.59(-0.70%) |
Apr 24, 2018 | 85.68 | 85.97 | 84.27 | 84.62 | 1,517,830 | -0.83(-0.97%) |
Apr 23, 2018 | 86.11 | 86.29 | 85.24 | 85.46 | 1,296,943 | -0.28(-0.32%) |
Apr 20, 2018 | 86.47 | 86.81 | 85.53 | 85.73 | 1,294,529 | -0.94(-1.08%) |
Apr 19, 2018 | 87.00 | 87.33 | 86.26 | 86.67 | 1,017,628 | -0.42(-0.48%) |
Apr 18, 2018 | 87.51 | 87.51 | 86.91 | 87.09 | 1,790,735 | -0.07(-0.08%) |
Apr 17, 2018 | 87.40 | 87.40 | 86.81 | 87.16 | 2,302,048 | +0.29(+0.33%) |
Apr 16, 2018 | 86.67 | 87.10 | 86.17 | 86.88 | 888,897 | +0.95(+1.10%) |
Apr 13, 2018 | 86.89 | 86.98 | 85.60 | 85.93 | 1,088,717 | -0.40(-0.47%) |
Apr 12, 2018 | 86.54 | 86.77 | 86.23 | 86.33 | 744,759 | +0.30(+0.35%) |
Apr 11, 2018 | 85.79 | 86.99 | 85.77 | 86.03 | 1,358,098 | -0.44(-0.51%) |
Apr 10, 2018 | 86.70 | 87.17 | 86.21 | 86.46 | 1,181,350 | +0.74(+0.86%) |
Apr 09, 2018 | 85.76 | 86.94 | 85.19 | 85.72 | 1,891,378 | +0.42(+0.49%) |
Apr 06, 2018 | 86.24 | 86.69 | 84.94 | 85.30 | 1,658,206 | -1.72(-1.98%) |
Apr 05, 2018 | 86.29 | 87.50 | 86.16 | 87.03 | 1,858,454 | +1.30(+1.52%) |
Apr 04, 2018 | 83.76 | 85.91 | 83.68 | 85.72 | 2,360,194 | +0.89(+1.05%) |
Apr 03, 2018 | 84.63 | 85.13 | 83.82 | 84.83 | 2,899,565 | +0.26(+0.31%) |
Apr 02, 2018 | 85.63 | 86.23 | 83.87 | 84.57 | 2,609,171 | -1.42(-1.65%) |
Mar 29, 2018 | 85.99 | 85.99 | 85.99 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.71 | 85.73 | 83.89 | 85.12 | 1,841,884 | +0.57(+0.68%) |
Mar 27, 2018 | 86.21 | 86.43 | 84.01 | 84.54 | 1,519,417 | -1.32(-1.54%) |
Mar 26, 2018 | 85.54 | 86.04 | 84.43 | 85.87 | 2,175,296 | +1.16(+1.37%) |
Mar 23, 2018 | 87.18 | 87.77 | 84.69 | 84.71 | 1,865,069 | -2.38(-2.73%) |
Mar 22, 2018 | 89.27 | 89.27 | 86.98 | 87.08 | 1,964,599 | -2.73(-3.04%) |
Mar 21, 2018 | 90.29 | 90.85 | 89.72 | 89.81 | 1,146,158 | -0.30(-0.34%) |
Mar 20, 2018 | 89.60 | 90.23 | 89.16 | 90.12 | 1,077,993 | +0.78(+0.87%) |
Mar 19, 2018 | 89.64 | 89.92 | 88.74 | 89.34 | 801,574 | -0.53(-0.59%) |
Mar 16, 2018 | 89.55 | 90.08 | 89.53 | 89.87 | 1,904,706 | +0.48(+0.54%) |
Mar 15, 2018 | 89.64 | 90.23 | 89.16 | 89.38 | 876,842 | +0.09(+0.10%) |
Mar 14, 2018 | 89.36 | 89.88 | 88.88 | 89.30 | 1,385,284 | -0.08(-0.09%) |
Mar 13, 2018 | 90.10 | 90.51 | 89.00 | 89.38 | 1,686,514 | -0.73(-0.81%) |
Mar 12, 2018 | 89.70 | 90.43 | 89.28 | 90.11 | 2,645,981 | +0.41(+0.46%) |
Mar 09, 2018 | 88.92 | 89.75 | 88.47 | 89.70 | 1,913,404 | +1.33(+1.50%) |
Mar 08, 2018 | 88.24 | 88.43 | 87.70 | 88.37 | 1,333,936 | +0.63(+0.72%) |
Mar 07, 2018 | 87.90 | 87.74 | 1,571,163 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.85 | 89.17 | 87.62 | 87.86 | 1,593,005 | -0.78(-0.88%) |
Mar 05, 2018 | 85.66 | 88.68 | 85.66 | 88.65 | 2,648,019 | +2.39(+2.78%) |
Mar 02, 2018 | 84.81 | 86.39 | 84.34 | 86.25 | 1,416,505 | +0.84(+0.98%) |
Mar 01, 2018 | 86.56 | 86.85 | 85.02 | 85.41 | 1,517,530 | -1.09(-1.26%) |
Feb 28, 2018 | 87.68 | 88.56 | 86.47 | 86.50 | 2,232,516 | -1.12(-1.28%) |
Feb 27, 2018 | 88.97 | 89.21 | 87.61 | 87.62 | 1,408,150 | -1.32(-1.48%) |
Feb 26, 2018 | 89.02 | 89.99 | 88.75 | 88.94 | 2,300,756 | +0.09(+0.10%) |
Feb 23, 2018 | 87.77 | 88.87 | 87.30 | 88.85 | 2,028,209 | +1.59(+1.83%) |
Feb 22, 2018 | 87.26 | 2,494,452 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.83 | 88.05 | 86.46 | 86.47 | 1,365,519 | -0.15(-0.17%) |
Feb 20, 2018 | 86.55 | 87.24 | 85.71 | 86.62 | 1,660,834 | -0.45(-0.51%) |
Feb 16, 2018 | 87.07 | 87.07 | 87.07 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.73 | 85.96 | 85.03 | 85.95 | 1,692,463 | +0.50(+0.58%) |
Feb 14, 2018 | 85.17 | 85.81 | 84.85 | 85.45 | 1,787,243 | -0.15(-0.18%) |
Feb 13, 2018 | 84.63 | 85.71 | 84.05 | 85.60 | 1,285,354 | +0.91(+1.07%) |
Feb 12, 2018 | 85.25 | 85.79 | 84.47 | 84.69 | 2,010,932 | +0.11(+0.13%) |
Feb 09, 2018 | 83.13 | 85.20 | 82.00 | 84.59 | 2,889,563 | +2.04(+2.47%) |
Feb 08, 2018 | 86.18 | 87.22 | 82.50 | 82.55 | 3,400,882 | -3.59(-4.16%) |
Feb 07, 2018 | 85.22 | 87.42 | 84.99 | 86.14 | 3,481,951 | +0.93(+1.10%) |
Feb 06, 2018 | 84.87 | 85.64 | 82.29 | 85.20 | 6,228,222 | -2.67(-3.04%) |
Feb 05, 2018 | 89.54 | 89.85 | 87.10 | 87.87 | 1,926,593 | -1.86(-2.07%) |
Feb 02, 2018 | 90.40 | 90.99 | 89.70 | 89.73 | 1,811,650 | -1.16(-1.27%) |