Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.34 | 91.49 | 86.68 | 86.78 | 25,389 | -3.14(-3.49%) |
Apr 27, 2018 | 91.91 | 94.00 | 89.19 | 89.92 | 25,218 | -1.99(-2.16%) |
Apr 26, 2018 | 90.02 | 93.16 | 90.02 | 91.91 | 28,485 | +2.20(+2.45%) |
Apr 25, 2018 | 88.46 | 94.62 | 87.93 | 89.71 | 34,833 | +1.36(+1.54%) |
Apr 24, 2018 | 90.65 | 94.00 | 85.11 | 88.35 | 49,658 | -2.09(-2.31%) |
Apr 23, 2018 | 91.38 | 96.61 | 88.87 | 90.44 | 103,240 | +3.14(+3.59%) |
Apr 20, 2018 | 80.20 | 87.42 | 79.15 | 87.31 | 30,028 | +6.80(+8.44%) |
Apr 19, 2018 | 85.63 | 87.83 | 80.30 | 80.51 | 42,016 | -4.50(-5.29%) |
Apr 18, 2018 | 74.76 | 86.47 | 74.44 | 85.00 | 66,467 | +10.77(+14.51%) |
Apr 17, 2018 | 72.67 | 74.76 | 72.15 | 74.24 | 33,565 | +2.09(+2.90%) |
Apr 16, 2018 | 71.94 | 72.67 | 70.05 | 72.14 | 12,213 | +0.94(+1.32%) |
Apr 13, 2018 | 70.99 | 72.14 | 69.64 | 71.20 | 10,997 | +1.15(+1.64%) |
Apr 12, 2018 | 69.53 | 70.89 | 69.01 | 70.05 | 5,733 | +0.94(+1.36%) |
Apr 11, 2018 | 67.23 | 69.64 | 67.23 | 69.11 | 7,128 | +1.25(+1.85%) |
Apr 10, 2018 | 66.18 | 68.48 | 65.30 | 67.86 | 13,050 | +2.93(+4.51%) |
Apr 09, 2018 | 65.87 | 66.71 | 64.62 | 64.93 | 7,622 | -0.21(-0.32%) |
Apr 06, 2018 | 66.81 | 69.01 | 64.20 | 65.14 | 6,916 | -2.20(-3.26%) |
Apr 05, 2018 | 64.83 | 67.65 | 64.83 | 67.33 | 12,926 | +2.93(+4.55%) |
Apr 04, 2018 | 61.38 | 65.14 | 60.24 | 64.41 | 12,641 | +2.40(+3.88%) |
Apr 03, 2018 | 61.48 | 62.73 | 60.22 | 62.00 | 12,703 | +0.52(+0.85%) |
Apr 02, 2018 | 63.26 | 63.26 | 60.03 | 61.48 | 15,708 | -1.88(-2.97%) |
Mar 29, 2018 | 63.36 | 63.36 | 63.36 | 0 | +1.15(+1.85%) | |
Mar 28, 2018 | 62.84 | 63.15 | 61.38 | 62.21 | 13,577 | -0.31(-0.50%) |
Mar 27, 2018 | 62.84 | 64.62 | 62.11 | 62.53 | 26,543 | -0.31(-0.50%) |
Mar 26, 2018 | 66.39 | 66.80 | 61.06 | 62.84 | 22,847 | -2.72(-4.15%) |
Mar 23, 2018 | 66.08 | 68.01 | 65.56 | 65.56 | 13,548 | -0.42(-0.63%) |
Mar 22, 2018 | 67.13 | 68.07 | 65.03 | 65.98 | 13,037 | -1.88(-2.77%) |
Mar 21, 2018 | 66.71 | 68.59 | 66.71 | 67.86 | 13,260 | +0.84(+1.25%) |
Mar 20, 2018 | 70.05 | 70.58 | 66.92 | 67.02 | 15,030 | -3.03(-4.33%) |
Mar 19, 2018 | 72.67 | 72.67 | 67.02 | 70.05 | 26,591 | -2.61(-3.60%) |
Mar 16, 2018 | 65.98 | 72.67 | 64.41 | 72.67 | 51,371 | +6.69(+10.14%) |
Mar 15, 2018 | 66.39 | 66.60 | 64.41 | 65.98 | 8,153 | -0.31(-0.47%) |
Mar 14, 2018 | 64.51 | 67.02 | 63.99 | 66.29 | 10,773 | +2.20(+3.43%) |
Mar 13, 2018 | 68.17 | 68.90 | 63.57 | 64.09 | 12,403 | -3.66(-5.40%) |
Mar 12, 2018 | 68.69 | 70.89 | 67.23 | 67.75 | 11,451 | -0.73(-1.07%) |
Mar 09, 2018 | 67.75 | 68.80 | 66.92 | 68.48 | 14,965 | +1.57(+2.34%) |
Mar 08, 2018 | 66.81 | 67.54 | 65.35 | 66.92 | 10,620 | -0.21(-0.31%) |
Mar 07, 2018 | 69.11 | 65.98 | 67.12 | 19,089 | +0.31(+0.47%) | |
Mar 06, 2018 | 63.69 | 67.54 | 63.27 | 66.81 | 26,234 | +3.75(+5.95%) |
Mar 05, 2018 | 61.70 | 64.10 | 61.70 | 63.06 | 11,186 | +0.73(+1.17%) |
Mar 02, 2018 | 60.56 | 62.33 | 59.73 | 62.33 | 12,276 | +1.15(+1.87%) |
Mar 01, 2018 | 59.72 | 62.23 | 59.31 | 61.18 | 14,602 | +1.88(+3.16%) |
Feb 28, 2018 | 60.35 | 60.77 | 58.27 | 59.31 | 19,400 | -1.15(-1.90%) |
Feb 27, 2018 | 61.50 | 61.81 | 60.04 | 60.45 | 9,213 | -0.94(-1.53%) |
Feb 26, 2018 | 61.08 | 61.76 | 59.72 | 61.39 | 9,166 | +0.52(+0.86%) |
Feb 23, 2018 | 60.25 | 61.18 | 58.99 | 60.87 | 7,389 | +1.15(+1.92%) |
Feb 22, 2018 | 59.10 | 59.72 | 8,565 | -0.31(-0.52%) | ||
Feb 21, 2018 | 58.37 | 61.70 | 58.37 | 60.04 | 10,792 | +1.67(+2.86%) |
Feb 20, 2018 | 58.06 | 60.14 | 57.54 | 58.37 | 8,932 | -0.52(-0.89%) |
Feb 16, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.42(+0.71%) | |
Feb 15, 2018 | 59.93 | 60.04 | 57.01 | 58.47 | 12,972 | -0.73(-1.23%) |
Feb 14, 2018 | 57.22 | 59.93 | 56.81 | 59.20 | 11,251 | +1.15(+1.97%) |
Feb 13, 2018 | 57.12 | 58.37 | 57.12 | 58.06 | 5,633 | +0.21(+0.36%) |
Feb 12, 2018 | 56.91 | 58.37 | 56.18 | 57.85 | 10,304 | +1.25(+2.21%) |
Feb 09, 2018 | 56.08 | 57.22 | 53.47 | 56.60 | 19,050 | +1.15(+2.07%) |
Feb 08, 2018 | 56.60 | 57.64 | 54.72 | 55.45 | 23,027 | -1.15(-2.03%) |
Feb 07, 2018 | 55.97 | 57.12 | 55.03 | 56.60 | 15,513 | +0.31(+0.56%) |
Feb 06, 2018 | 53.78 | 57.15 | 52.85 | 56.28 | 20,415 | -0.63(-1.10%) |
Feb 05, 2018 | 59.41 | 59.93 | 55.56 | 56.91 | 23,468 | -3.65(-6.02%) |
Feb 02, 2018 | 60.98 | 61.81 | 58.99 | 60.56 | 18,640 | -0.83(-1.36%) |