Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.58 | 83.28 | 81.79 | 81.88 | 78,149 | -0.67(-0.81%) |
Apr 27, 2018 | 82.25 | 82.83 | 81.51 | 82.55 | 32,685 | +0.54(+0.66%) |
Apr 26, 2018 | 82.35 | 82.38 | 80.83 | 82.01 | 92,863 | -0.18(-0.22%) |
Apr 25, 2018 | 81.45 | 83.00 | 81.32 | 82.19 | 34,042 | +0.55(+0.67%) |
Apr 24, 2018 | 85.35 | 85.70 | 81.19 | 81.64 | 69,175 | -3.08(-3.64%) |
Apr 23, 2018 | 84.77 | 85.56 | 84.35 | 84.73 | 28,046 | +0.01(+0.01%) |
Apr 20, 2018 | 85.02 | 85.98 | 84.34 | 84.72 | 65,288 | -0.90(-1.06%) |
Apr 19, 2018 | 85.07 | 86.10 | 85.06 | 85.62 | 43,620 | +0.23(+0.27%) |
Apr 18, 2018 | 84.85 | 86.19 | 84.85 | 85.39 | 60,060 | +0.93(+1.10%) |
Apr 17, 2018 | 83.93 | 85.01 | 83.93 | 84.46 | 50,836 | +1.18(+1.42%) |
Apr 16, 2018 | 82.94 | 83.81 | 82.18 | 83.27 | 43,829 | +0.91(+1.11%) |
Apr 13, 2018 | 81.87 | 82.84 | 81.87 | 82.36 | 74,461 | +0.94(+1.16%) |
Apr 12, 2018 | 81.75 | 81.88 | 80.49 | 81.42 | 116,297 | +0.29(+0.36%) |
Apr 11, 2018 | 81.75 | 82.18 | 80.66 | 81.13 | 57,156 | -0.92(-1.12%) |
Apr 10, 2018 | 81.94 | 82.74 | 81.45 | 82.05 | 68,462 | +1.31(+1.63%) |
Apr 09, 2018 | 80.90 | 81.84 | 80.22 | 80.74 | 120,131 | +0.57(+0.71%) |
Apr 06, 2018 | 80.61 | 81.66 | 79.06 | 80.17 | 124,202 | -1.02(-1.25%) |
Apr 05, 2018 | 79.67 | 81.42 | 79.08 | 81.18 | 90,784 | +2.22(+2.81%) |
Apr 04, 2018 | 78.37 | 79.12 | 77.88 | 78.97 | 123,072 | -0.39(-0.49%) |
Apr 03, 2018 | 79.13 | 80.19 | 77.89 | 79.36 | 133,828 | +0.32(+0.40%) |
Apr 02, 2018 | 86.27 | 86.27 | 78.33 | 79.04 | 182,498 | -6.18(-7.25%) |
Mar 29, 2018 | 85.22 | 85.22 | 85.22 | 0 | +1.92(+2.30%) | |
Mar 28, 2018 | 82.91 | 84.24 | 82.51 | 83.30 | 112,342 | +0.37(+0.45%) |
Mar 27, 2018 | 83.48 | 84.81 | 82.03 | 82.93 | 92,153 | -0.54(-0.65%) |
Mar 26, 2018 | 82.66 | 83.78 | 81.14 | 83.47 | 71,550 | +1.85(+2.26%) |
Mar 23, 2018 | 82.50 | 83.52 | 81.08 | 81.62 | 112,846 | -0.60(-0.73%) |
Mar 22, 2018 | 84.60 | 85.98 | 81.95 | 82.22 | 112,317 | -3.25(-3.81%) |
Mar 21, 2018 | 85.71 | 86.58 | 85.44 | 85.47 | 40,988 | -0.51(-0.60%) |
Mar 20, 2018 | 85.98 | 87.09 | 85.10 | 85.98 | 42,797 | -0.02(-0.02%) |
Mar 19, 2018 | 85.99 | 86.21 | 84.62 | 86.00 | 47,146 | -0.34(-0.40%) |
Mar 16, 2018 | 86.00 | 86.51 | 85.40 | 86.35 | 139,508 | +0.35(+0.41%) |
Mar 15, 2018 | 86.40 | 86.67 | 85.40 | 85.99 | 64,481 | -0.26(-0.30%) |
Mar 14, 2018 | 86.67 | 86.67 | 85.63 | 86.25 | 82,998 | -0.10(-0.12%) |
Mar 13, 2018 | 86.49 | 86.77 | 86.09 | 86.36 | 113,187 | -0.11(-0.13%) |
Mar 12, 2018 | 86.67 | 86.95 | 85.82 | 86.47 | 92,311 | -0.20(-0.24%) |
Mar 09, 2018 | 86.67 | 87.61 | 86.31 | 86.67 | 135,633 | +0.57(+0.66%) |
Mar 08, 2018 | 85.95 | 86.66 | 84.26 | 86.11 | 75,923 | +0.47(+0.54%) |
Mar 07, 2018 | 85.92 | 85.64 | 66,107 | +0.60(+0.70%) | ||
Mar 06, 2018 | 84.27 | 85.10 | 83.34 | 85.04 | 73,112 | +1.13(+1.34%) |
Mar 05, 2018 | 82.62 | 84.26 | 82.62 | 83.92 | 60,265 | +0.91(+1.10%) |
Mar 02, 2018 | 81.08 | 83.20 | 80.22 | 83.00 | 65,567 | +1.32(+1.62%) |
Mar 01, 2018 | 82.65 | 82.66 | 80.41 | 81.68 | 74,502 | -0.75(-0.90%) |
Feb 28, 2018 | 84.97 | 85.65 | 82.32 | 82.42 | 56,598 | -2.28(-2.70%) |
Feb 27, 2018 | 85.40 | 86.12 | 84.71 | 84.71 | 92,243 | -0.91(-1.07%) |
Feb 26, 2018 | 85.19 | 85.62 | 84.81 | 85.62 | 84,738 | +0.62(+0.72%) |
Feb 23, 2018 | 85.47 | 85.48 | 84.46 | 85.01 | 46,800 | -0.06(-0.07%) |
Feb 22, 2018 | 85.54 | 85.94 | 84.64 | 85.06 | 135,827 | -0.23(-0.27%) |
Feb 21, 2018 | 85.23 | 86.60 | 84.63 | 85.29 | 90,128 | -0.11(-0.13%) |
Feb 20, 2018 | 86.13 | 86.59 | 85.08 | 85.41 | 109,862 | -1.01(-1.16%) |
Feb 16, 2018 | 86.41 | 86.41 | 86.41 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 86.94 | 86.94 | 85.00 | 86.45 | 126,827 | +0.34(+0.40%) |
Feb 14, 2018 | 85.09 | 86.83 | 85.09 | 86.11 | 121,370 | +0.45(+0.52%) |
Feb 13, 2018 | 84.64 | 86.92 | 84.64 | 85.66 | 64,605 | +0.58(+0.68%) |
Feb 12, 2018 | 84.78 | 86.05 | 83.72 | 85.08 | 110,920 | +0.70(+0.83%) |
Feb 09, 2018 | 83.98 | 84.97 | 82.29 | 84.38 | 147,928 | +1.14(+1.37%) |
Feb 08, 2018 | 84.02 | 84.62 | 82.66 | 83.24 | 160,013 | -0.88(-1.05%) |
Feb 07, 2018 | 83.42 | 84.85 | 83.42 | 84.12 | 153,430 | +0.24(+0.29%) |
Feb 06, 2018 | 79.13 | 84.67 | 78.96 | 83.88 | 226,981 | +2.92(+3.60%) |
Feb 05, 2018 | 81.23 | 82.34 | 80.26 | 80.97 | 119,596 | -0.59(-0.73%) |
Feb 02, 2018 | 83.38 | 84.52 | 81.40 | 81.56 | 88,005 | -2.55(-3.03%) |