Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.94 | 81.94 | 79.68 | 79.68 | 63,659 | -2.48(-3.02%) |
Apr 27, 2018 | 81.88 | 82.57 | 81.88 | 82.16 | 101,665 | +0.80(+0.98%) |
Apr 26, 2018 | 81.84 | 81.87 | 80.78 | 81.36 | 153,065 | -1.51(-1.83%) |
Apr 25, 2018 | 82.12 | 82.87 | 81.67 | 82.87 | 189,802 | +0.75(+0.92%) |
Apr 24, 2018 | 82.64 | 83.00 | 81.67 | 82.12 | 61,121 | +0.25(+0.31%) |
Apr 23, 2018 | 81.96 | 81.96 | 81.25 | 81.86 | 43,477 | +0.13(+0.16%) |
Apr 20, 2018 | 81.92 | 82.40 | 81.14 | 81.73 | 44,801 | -0.33(-0.40%) |
Apr 19, 2018 | 82.64 | 82.77 | 82.02 | 82.06 | 161,627 | -0.51(-0.61%) |
Apr 18, 2018 | 82.72 | 82.88 | 82.44 | 82.57 | 45,296 | +0.10(+0.13%) |
Apr 17, 2018 | 82.17 | 82.74 | 81.78 | 82.47 | 54,844 | +0.70(+0.85%) |
Apr 16, 2018 | 80.90 | 81.91 | 80.70 | 81.77 | 60,312 | +1.27(+1.58%) |
Apr 13, 2018 | 81.19 | 81.28 | 80.24 | 80.50 | 56,072 | -0.35(-0.43%) |
Apr 12, 2018 | 81.70 | 81.70 | 80.75 | 80.85 | 49,594 | -0.33(-0.41%) |
Apr 11, 2018 | 81.19 | 81.59 | 80.92 | 81.18 | 35,281 | -0.14(-0.17%) |
Apr 10, 2018 | 79.69 | 82.16 | 79.38 | 81.32 | 126,806 | +2.31(+2.93%) |
Apr 09, 2018 | 79.28 | 79.85 | 78.98 | 79.01 | 49,356 | +0.12(+0.15%) |
Apr 06, 2018 | 79.38 | 79.93 | 78.53 | 78.89 | 45,449 | -0.86(-1.08%) |
Apr 05, 2018 | 79.14 | 79.91 | 78.88 | 79.75 | 58,807 | +0.91(+1.16%) |
Apr 04, 2018 | 76.93 | 78.98 | 76.80 | 78.84 | 71,353 | +1.29(+1.66%) |
Apr 03, 2018 | 77.29 | 77.62 | 76.88 | 77.55 | 609,409 | +0.55(+0.72%) |
Apr 02, 2018 | 78.56 | 78.89 | 76.74 | 77.00 | 154,941 | -1.61(-2.04%) |
Mar 29, 2018 | 78.60 | 78.60 | 78.60 | 0 | -0.08(-0.10%) | |
Mar 28, 2018 | 78.37 | 79.38 | 78.37 | 78.68 | 53,316 | +0.77(+0.99%) |
Mar 27, 2018 | 78.76 | 79.18 | 77.69 | 77.91 | 215,018 | -0.45(-0.58%) |
Mar 26, 2018 | 78.59 | 78.91 | 77.74 | 78.36 | 160,743 | +0.64(+0.82%) |
Mar 23, 2018 | 79.33 | 79.77 | 77.65 | 77.72 | 81,850 | -1.40(-1.77%) |
Mar 22, 2018 | 80.00 | 80.28 | 79.12 | 79.12 | 109,895 | -1.15(-1.43%) |
Mar 21, 2018 | 80.90 | 81.11 | 80.17 | 80.27 | 144,390 | -0.33(-0.41%) |
Mar 20, 2018 | 81.44 | 81.72 | 80.51 | 80.60 | 111,232 | -0.81(-0.99%) |
Mar 19, 2018 | 82.43 | 82.71 | 81.19 | 81.40 | 41,419 | -1.02(-1.24%) |
Mar 16, 2018 | 81.57 | 82.66 | 81.50 | 82.43 | 48,008 | +1.05(+1.29%) |
Mar 15, 2018 | 81.94 | 82.37 | 81.31 | 81.38 | 121,727 | -0.46(-0.56%) |
Mar 14, 2018 | 82.53 | 82.63 | 81.83 | 81.83 | 67,372 | -0.48(-0.59%) |
Mar 13, 2018 | 83.24 | 83.24 | 82.11 | 82.32 | 44,215 | -0.61(-0.74%) |
Mar 12, 2018 | 83.59 | 83.65 | 82.52 | 82.93 | 72,335 | -0.43(-0.51%) |
Mar 09, 2018 | 83.36 | 83.46 | 82.73 | 83.36 | 59,783 | +0.07(+0.09%) |
Mar 08, 2018 | 83.11 | 83.30 | 82.43 | 83.29 | 147,628 | +0.23(+0.28%) |
Mar 07, 2018 | 83.14 | 83.05 | 68,382 | +0.56(+0.68%) | ||
Mar 06, 2018 | 82.64 | 82.91 | 81.95 | 82.49 | 1,395,442 | +0.23(+0.28%) |
Mar 05, 2018 | 80.91 | 82.52 | 80.75 | 82.26 | 64,353 | +0.95(+1.17%) |
Mar 02, 2018 | 80.54 | 81.41 | 80.51 | 81.31 | 68,531 | +0.48(+0.59%) |
Mar 01, 2018 | 80.73 | 81.65 | 80.48 | 80.84 | 59,793 | -0.09(-0.12%) |
Feb 28, 2018 | 81.94 | 82.22 | 80.89 | 80.93 | 100,593 | -0.82(-1.00%) |
Feb 27, 2018 | 82.91 | 83.25 | 81.75 | 81.75 | 66,364 | -1.12(-1.35%) |
Feb 26, 2018 | 82.20 | 82.98 | 82.15 | 82.87 | 52,651 | +1.05(+1.29%) |
Feb 23, 2018 | 80.54 | 81.87 | 80.45 | 81.81 | 57,085 | +1.72(+2.15%) |
Feb 22, 2018 | 80.04 | 80.09 | 67,882 | -0.57(-0.70%) | ||
Feb 21, 2018 | 81.79 | 82.01 | 80.43 | 80.66 | 87,248 | -1.32(-1.61%) |
Feb 20, 2018 | 82.65 | 82.96 | 81.80 | 81.98 | 78,653 | -1.07(-1.29%) |
Feb 16, 2018 | 83.05 | 83.05 | 83.05 | 0 | +0.37(+0.45%) | |
Feb 15, 2018 | 81.49 | 82.71 | 81.00 | 82.68 | 84,247 | +1.85(+2.29%) |
Feb 14, 2018 | 80.23 | 81.09 | 79.76 | 80.83 | 94,713 | +0.22(+0.28%) |
Feb 13, 2018 | 80.05 | 80.87 | 79.47 | 80.60 | 62,616 | +0.27(+0.34%) |
Feb 12, 2018 | 79.81 | 80.88 | 79.46 | 80.33 | 119,760 | +0.88(+1.11%) |
Feb 09, 2018 | 79.84 | 80.18 | 77.45 | 79.45 | 208,403 | +0.16(+0.20%) |
Feb 08, 2018 | 82.04 | 82.17 | 79.26 | 79.29 | 184,075 | -2.82(-3.44%) |
Feb 07, 2018 | 81.83 | 83.02 | 81.83 | 82.11 | 73,574 | +0.20(+0.25%) |
Feb 06, 2018 | 80.04 | 82.19 | 79.61 | 81.91 | 461,280 | -0.59(-0.72%) |
Feb 05, 2018 | 84.03 | 84.86 | 81.91 | 82.50 | 200,949 | -2.19(-2.58%) |
Feb 02, 2018 | 86.32 | 86.32 | 84.67 | 84.69 | 234,757 | -1.87(-2.16%) |