Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.80 | 83.80 | 82.57 | 83.04 | 65,918 | -0.69(-0.83%) |
Apr 27, 2018 | 83.58 | 84.64 | 83.03 | 83.73 | 46,066 | +0.03(+0.04%) |
Apr 26, 2018 | 83.51 | 84.09 | 82.54 | 83.70 | 42,575 | +0.86(+1.04%) |
Apr 25, 2018 | 83.60 | 83.61 | 81.87 | 82.84 | 85,591 | -0.77(-0.92%) |
Apr 24, 2018 | 83.97 | 84.33 | 83.15 | 83.60 | 51,859 | -0.20(-0.24%) |
Apr 23, 2018 | 84.31 | 84.71 | 83.38 | 83.80 | 82,783 | -0.26(-0.30%) |
Apr 20, 2018 | 84.96 | 84.96 | 82.62 | 84.06 | 105,603 | -1.32(-1.55%) |
Apr 19, 2018 | 88.34 | 88.34 | 84.99 | 85.38 | 76,510 | -2.69(-3.05%) |
Apr 18, 2018 | 87.87 | 88.96 | 87.53 | 88.07 | 72,970 | +0.70(+0.80%) |
Apr 17, 2018 | 87.56 | 88.43 | 86.65 | 87.37 | 78,821 | +0.60(+0.69%) |
Apr 16, 2018 | 86.70 | 86.86 | 85.93 | 86.77 | 52,569 | +0.79(+0.92%) |
Apr 13, 2018 | 84.86 | 86.34 | 84.81 | 85.98 | 65,188 | +1.60(+1.90%) |
Apr 12, 2018 | 85.16 | 85.33 | 84.18 | 84.38 | 89,367 | -0.69(-0.82%) |
Apr 11, 2018 | 83.91 | 85.46 | 83.90 | 85.07 | 64,212 | +1.16(+1.38%) |
Apr 10, 2018 | 83.02 | 83.99 | 82.74 | 83.91 | 82,124 | +1.36(+1.65%) |
Apr 09, 2018 | 82.93 | 83.64 | 82.50 | 82.55 | 91,342 | -0.37(-0.45%) |
Apr 06, 2018 | 81.97 | 83.66 | 81.97 | 82.93 | 53,025 | +0.14(+0.16%) |
Apr 05, 2018 | 82.10 | 83.59 | 81.87 | 82.79 | 68,746 | +0.85(+1.04%) |
Apr 04, 2018 | 79.00 | 82.10 | 79.00 | 81.94 | 161,862 | +1.79(+2.23%) |
Apr 03, 2018 | 79.35 | 81.27 | 79.29 | 80.15 | 100,477 | +1.29(+1.64%) |
Apr 02, 2018 | 79.73 | 80.17 | 78.45 | 78.86 | 70,340 | -0.57(-0.71%) |
Mar 29, 2018 | 79.43 | 79.43 | 79.43 | 0 | +1.26(+1.61%) | |
Mar 28, 2018 | 79.30 | 79.30 | 77.98 | 78.17 | 73,470 | -0.65(-0.83%) |
Mar 27, 2018 | 80.17 | 80.17 | 78.01 | 78.82 | 77,924 | -0.92(-1.15%) |
Mar 26, 2018 | 78.00 | 80.35 | 77.55 | 79.74 | 90,154 | +2.55(+3.30%) |
Mar 23, 2018 | 81.30 | 81.47 | 77.04 | 77.19 | 114,145 | -3.95(-4.87%) |
Mar 22, 2018 | 80.30 | 81.95 | 77.86 | 81.14 | 88,700 | +0.41(+0.50%) |
Mar 21, 2018 | 77.41 | 80.91 | 76.89 | 80.73 | 117,071 | +3.40(+4.40%) |
Mar 20, 2018 | 78.92 | 79.31 | 76.84 | 77.33 | 85,436 | -1.19(-1.51%) |
Mar 19, 2018 | 78.84 | 78.85 | 77.58 | 78.52 | 59,849 | -0.33(-0.41%) |
Mar 16, 2018 | 78.62 | 79.49 | 77.89 | 78.84 | 231,580 | +0.69(+0.89%) |
Mar 15, 2018 | 79.72 | 80.18 | 78.01 | 78.15 | 99,523 | -1.27(-1.60%) |
Mar 14, 2018 | 80.56 | 81.35 | 79.15 | 79.42 | 149,255 | -0.69(-0.86%) |
Mar 13, 2018 | 80.11 | 80.45 | 79.46 | 80.10 | 93,816 | +0.13(+0.16%) |
Mar 12, 2018 | 79.71 | 80.33 | 79.05 | 79.98 | 90,964 | +0.52(+0.65%) |
Mar 09, 2018 | 79.76 | 80.49 | 78.97 | 79.46 | 103,221 | -0.10(-0.12%) |
Mar 08, 2018 | 78.58 | 79.59 | 78.13 | 79.55 | 114,850 | +1.04(+1.32%) |
Mar 07, 2018 | 78.52 | 61,304 | -0.17(-0.21%) | |||
Mar 06, 2018 | 78.56 | 79.16 | 78.09 | 78.68 | 61,360 | +1.11(+1.43%) |
Mar 05, 2018 | 75.88 | 77.84 | 75.73 | 77.58 | 85,897 | +1.07(+1.40%) |
Mar 02, 2018 | 77.36 | 77.36 | 75.46 | 76.51 | 116,227 | -1.54(-1.97%) |
Mar 01, 2018 | 76.96 | 78.58 | 75.74 | 78.05 | 134,716 | +1.08(+1.41%) |
Feb 28, 2018 | 75.87 | 77.48 | 75.24 | 76.96 | 141,496 | +1.74(+2.31%) |
Feb 27, 2018 | 78.46 | 78.46 | 74.97 | 75.23 | 189,169 | -3.25(-4.14%) |
Feb 26, 2018 | 80.23 | 80.49 | 77.79 | 78.48 | 172,951 | -1.25(-1.57%) |
Feb 23, 2018 | 82.70 | 82.70 | 79.09 | 79.73 | 103,263 | -2.30(-2.80%) |
Feb 22, 2018 | 82.20 | 82.02 | 72,792 | +1.60(+1.99%) | ||
Feb 21, 2018 | 81.45 | 83.15 | 80.21 | 80.42 | 129,012 | -0.18(-0.23%) |
Feb 20, 2018 | 80.77 | 80.77 | 79.06 | 80.61 | 60,234 | +1.30(+1.64%) |
Feb 16, 2018 | 79.31 | 79.31 | 79.31 | 0 | -1.56(-1.93%) | |
Feb 15, 2018 | 79.94 | 81.43 | 79.39 | 80.87 | 80,301 | +1.77(+2.24%) |
Feb 14, 2018 | 78.21 | 79.65 | 77.76 | 79.10 | 86,135 | +1.09(+1.40%) |
Feb 13, 2018 | 78.98 | 78.98 | 77.69 | 78.01 | 57,064 | -0.47(-0.60%) |
Feb 12, 2018 | 78.68 | 79.16 | 76.53 | 78.48 | 62,598 | +1.39(+1.81%) |
Feb 09, 2018 | 78.14 | 78.52 | 74.78 | 77.08 | 123,200 | -0.42(-0.55%) |
Feb 08, 2018 | 83.24 | 76.84 | 77.51 | 117,002 | -2.90(-3.61%) | |
Feb 07, 2018 | 80.26 | 82.00 | 80.18 | 80.41 | 116,467 | +0.16(+0.20%) |
Feb 06, 2018 | 80.51 | 76.35 | 80.25 | 137,307 | +0.55(+0.69%) | |
Feb 05, 2018 | 81.79 | 82.15 | 78.76 | 79.70 | 41,507 | -2.35(-2.87%) |
Feb 02, 2018 | 84.61 | 85.43 | 81.78 | 82.05 | 100,704 | -2.79(-3.29%) |