Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.65 | 82.02 | 80.15 | 80.22 | 1,475,813 | -1.26(-1.54%) |
Apr 27, 2018 | 80.53 | 82.13 | 80.30 | 81.48 | 2,033,102 | +0.08(+0.10%) |
Apr 26, 2018 | 81.16 | 82.46 | 79.75 | 81.40 | 4,039,219 | -0.22(-0.27%) |
Apr 25, 2018 | 80.80 | 82.24 | 80.72 | 81.62 | 1,586,542 | +0.67(+0.83%) |
Apr 24, 2018 | 81.56 | 81.87 | 80.21 | 80.95 | 1,842,768 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.55 | 81.31 | 1,471,740 | +0.61(+0.76%) |
Apr 20, 2018 | 81.77 | 82.39 | 80.33 | 80.70 | 2,096,044 | -0.94(-1.15%) |
Apr 19, 2018 | 82.98 | 83.06 | 81.19 | 81.64 | 2,121,869 | -1.55(-1.87%) |
Apr 18, 2018 | 84.26 | 84.37 | 83.16 | 83.19 | 1,261,716 | -1.19(-1.41%) |
Apr 17, 2018 | 84.62 | 84.90 | 83.98 | 84.38 | 887,852 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.80 | 83.30 | 84.46 | 1,270,469 | +0.73(+0.88%) |
Apr 13, 2018 | 83.47 | 84.02 | 83.21 | 83.73 | 812,517 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.64 | 82.98 | 83.39 | 890,296 | -0.94(-1.12%) |
Apr 11, 2018 | 83.58 | 84.78 | 83.48 | 84.33 | 1,177,875 | +0.69(+0.82%) |
Apr 10, 2018 | 84.82 | 85.48 | 83.36 | 83.64 | 2,831,127 | -3.05(-3.52%) |
Apr 09, 2018 | 86.53 | 87.59 | 85.62 | 86.70 | 853,601 | +0.45(+0.52%) |
Apr 06, 2018 | 86.72 | 87.81 | 85.77 | 86.25 | 887,075 | -0.74(-0.85%) |
Apr 05, 2018 | 88.13 | 88.13 | 86.42 | 87.00 | 1,190,778 | -0.79(-0.89%) |
Apr 04, 2018 | 84.86 | 88.19 | 84.86 | 87.78 | 1,525,390 | +2.43(+2.85%) |
Apr 03, 2018 | 85.19 | 85.69 | 84.46 | 85.35 | 972,131 | +0.67(+0.79%) |
Apr 02, 2018 | 85.98 | 86.11 | 84.21 | 84.67 | 921,815 | -1.68(-1.94%) |
Mar 29, 2018 | 86.35 | 86.35 | 86.35 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.56 | 86.77 | 85.56 | 85.73 | 1,219,079 | +0.40(+0.47%) |
Mar 27, 2018 | 85.58 | 86.23 | 84.94 | 85.33 | 1,183,300 | -0.20(-0.23%) |
Mar 26, 2018 | 84.56 | 85.64 | 84.03 | 85.53 | 1,243,794 | +1.71(+2.04%) |
Mar 23, 2018 | 84.90 | 85.99 | 83.70 | 83.82 | 1,625,308 | -0.86(-1.02%) |
Mar 22, 2018 | 85.76 | 86.65 | 84.65 | 84.68 | 1,142,424 | -1.24(-1.44%) |
Mar 21, 2018 | 86.66 | 86.71 | 84.95 | 85.92 | 1,710,416 | -1.62(-1.85%) |
Mar 20, 2018 | 87.49 | 88.08 | 87.13 | 87.54 | 891,172 | +0.23(+0.26%) |
Mar 19, 2018 | 88.07 | 88.49 | 87.00 | 87.32 | 1,314,052 | -0.83(-0.94%) |
Mar 16, 2018 | 88.26 | 88.83 | 87.28 | 88.15 | 2,628,117 | +0.07(+0.08%) |
Mar 15, 2018 | 88.95 | 89.60 | 87.68 | 88.08 | 1,396,410 | -0.65(-0.73%) |
Mar 14, 2018 | 88.85 | 89.87 | 88.56 | 88.72 | 1,140,120 | -0.10(-0.12%) |
Mar 13, 2018 | 88.43 | 89.18 | 88.00 | 88.83 | 1,429,049 | +0.70(+0.79%) |
Mar 12, 2018 | 87.71 | 88.84 | 87.71 | 88.13 | 937,948 | +0.56(+0.64%) |
Mar 09, 2018 | 87.09 | 87.57 | 86.65 | 87.57 | 742,524 | +0.62(+0.71%) |
Mar 08, 2018 | 87.26 | 87.56 | 86.32 | 86.95 | 1,070,780 | -0.20(-0.23%) |
Mar 07, 2018 | 87.15 | 87.15 | 1,157,138 | +0.45(+0.51%) | ||
Mar 06, 2018 | 86.78 | 86.93 | 86.10 | 86.71 | 1,156,646 | -0.07(-0.08%) |
Mar 05, 2018 | 85.96 | 86.82 | 85.96 | 86.78 | 1,386,886 | +0.51(+0.59%) |
Mar 02, 2018 | 84.94 | 86.60 | 84.94 | 86.27 | 1,115,925 | +0.93(+1.09%) |
Mar 01, 2018 | 85.69 | 86.48 | 84.67 | 85.34 | 1,398,410 | -0.40(-0.47%) |
Feb 28, 2018 | 86.15 | 86.54 | 85.65 | 85.74 | 1,500,278 | +0.06(+0.07%) |
Feb 27, 2018 | 85.63 | 86.78 | 85.33 | 85.68 | 1,710,956 | +0.17(+0.19%) |
Feb 26, 2018 | 84.71 | 85.95 | 84.60 | 85.51 | 1,009,983 | +0.92(+1.08%) |
Feb 23, 2018 | 84.65 | 85.26 | 84.09 | 84.60 | 1,435,378 | -0.10(-0.12%) |
Feb 22, 2018 | 84.70 | 1,375,559 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.45 | 86.95 | 84.83 | 84.84 | 1,345,963 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.15 | 86.38 | 86.59 | 1,331,246 | -0.70(-0.80%) |
Feb 16, 2018 | 87.29 | 87.29 | 87.29 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.92 | 87.50 | 85.08 | 87.36 | 1,111,318 | +1.53(+1.79%) |
Feb 14, 2018 | 85.64 | 86.30 | 85.03 | 85.82 | 1,102,789 | -0.45(-0.52%) |
Feb 13, 2018 | 86.06 | 86.64 | 85.43 | 86.27 | 1,304,150 | -0.21(-0.24%) |
Feb 12, 2018 | 86.67 | 87.09 | 86.09 | 86.48 | 1,423,872 | +0.10(+0.11%) |
Feb 09, 2018 | 85.30 | 86.92 | 84.80 | 86.39 | 2,190,432 | +1.75(+2.07%) |
Feb 08, 2018 | 86.55 | 84.61 | 84.64 | 2,073,201 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.54 | 87.70 | 85.83 | 85.84 | 1,908,070 | -1.95(-2.22%) |
Feb 06, 2018 | 86.22 | 88.18 | 85.68 | 87.79 | 2,935,311 | -0.03(-0.03%) |
Feb 05, 2018 | 89.13 | 89.37 | 87.24 | 87.82 | 2,161,002 | -1.43(-1.60%) |
Feb 02, 2018 | 88.69 | 91.26 | 88.53 | 89.25 | 2,692,185 | -0.69(-0.77%) |