Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.83 | 83.53 | 82.03 | 82.13 | 77,917 | -0.67(-0.81%) |
Apr 27, 2018 | 82.49 | 83.07 | 81.75 | 82.80 | 32,588 | +0.54(+0.66%) |
Apr 26, 2018 | 82.59 | 82.62 | 81.07 | 82.26 | 92,588 | -0.18(-0.22%) |
Apr 25, 2018 | 81.69 | 83.25 | 81.56 | 82.44 | 33,941 | +0.55(+0.67%) |
Apr 24, 2018 | 85.60 | 85.95 | 81.44 | 81.88 | 68,970 | -3.09(-3.64%) |
Apr 23, 2018 | 85.03 | 85.81 | 84.60 | 84.98 | 27,963 | +0.01(+0.01%) |
Apr 20, 2018 | 85.28 | 86.23 | 84.60 | 84.97 | 65,095 | -0.91(-1.06%) |
Apr 19, 2018 | 85.32 | 86.35 | 85.31 | 85.88 | 43,490 | +0.23(+0.27%) |
Apr 18, 2018 | 85.10 | 86.45 | 85.10 | 85.64 | 59,882 | +0.93(+1.10%) |
Apr 17, 2018 | 84.18 | 85.26 | 84.18 | 84.71 | 50,686 | +1.19(+1.42%) |
Apr 16, 2018 | 83.18 | 84.06 | 82.42 | 83.52 | 43,699 | +0.92(+1.11%) |
Apr 13, 2018 | 82.11 | 83.09 | 82.11 | 82.60 | 74,240 | +0.94(+1.16%) |
Apr 12, 2018 | 82.00 | 82.12 | 80.73 | 81.66 | 115,952 | +0.29(+0.36%) |
Apr 11, 2018 | 82.00 | 82.43 | 80.90 | 81.37 | 56,987 | -0.93(-1.12%) |
Apr 10, 2018 | 82.18 | 82.99 | 81.70 | 82.30 | 68,259 | +1.32(+1.63%) |
Apr 09, 2018 | 81.14 | 82.08 | 80.46 | 80.98 | 119,774 | +0.57(+0.71%) |
Apr 06, 2018 | 80.85 | 81.90 | 79.30 | 80.41 | 123,833 | -1.02(-1.25%) |
Apr 05, 2018 | 79.91 | 81.66 | 79.31 | 81.43 | 90,514 | +2.22(+2.81%) |
Apr 04, 2018 | 78.60 | 79.35 | 78.11 | 79.20 | 122,707 | -0.39(-0.49%) |
Apr 03, 2018 | 79.37 | 80.43 | 78.13 | 79.59 | 133,430 | +0.32(+0.40%) |
Apr 02, 2018 | 86.53 | 86.53 | 78.57 | 79.28 | 181,957 | -6.20(-7.25%) |
Mar 29, 2018 | 85.47 | 85.47 | 85.47 | 0 | +1.93(+2.30%) | |
Mar 28, 2018 | 83.16 | 84.49 | 82.75 | 83.55 | 112,009 | +0.37(+0.45%) |
Mar 27, 2018 | 83.73 | 85.06 | 82.28 | 83.17 | 91,879 | -0.54(-0.65%) |
Mar 26, 2018 | 82.90 | 84.03 | 81.38 | 83.72 | 71,338 | +1.85(+2.26%) |
Mar 23, 2018 | 82.74 | 83.77 | 81.32 | 81.87 | 112,512 | -0.60(-0.73%) |
Mar 22, 2018 | 84.85 | 86.23 | 82.19 | 82.46 | 111,984 | -3.26(-3.81%) |
Mar 21, 2018 | 85.97 | 86.84 | 85.70 | 85.73 | 40,866 | -0.51(-0.60%) |
Mar 20, 2018 | 86.23 | 87.35 | 85.35 | 86.24 | 42,670 | -0.02(-0.02%) |
Mar 19, 2018 | 86.25 | 86.46 | 84.88 | 86.26 | 47,007 | -0.35(-0.40%) |
Mar 16, 2018 | 86.26 | 86.76 | 85.65 | 86.60 | 139,094 | +0.36(+0.41%) |
Mar 15, 2018 | 86.66 | 86.93 | 85.65 | 86.25 | 64,289 | -0.26(-0.30%) |
Mar 14, 2018 | 86.93 | 86.93 | 85.89 | 86.51 | 82,752 | -0.10(-0.12%) |
Mar 13, 2018 | 86.75 | 87.03 | 86.34 | 86.61 | 112,851 | -0.11(-0.13%) |
Mar 12, 2018 | 86.93 | 87.21 | 86.07 | 86.73 | 92,037 | -0.21(-0.24%) |
Mar 09, 2018 | 86.93 | 87.87 | 86.57 | 86.93 | 135,231 | +0.57(+0.66%) |
Mar 08, 2018 | 86.20 | 86.91 | 84.52 | 86.36 | 75,698 | +0.47(+0.54%) |
Mar 07, 2018 | 86.17 | 85.89 | 65,911 | +0.60(+0.70%) | ||
Mar 06, 2018 | 84.52 | 85.35 | 83.59 | 85.30 | 72,895 | +1.13(+1.34%) |
Mar 05, 2018 | 82.87 | 84.51 | 82.87 | 84.17 | 60,086 | +0.92(+1.10%) |
Mar 02, 2018 | 81.32 | 83.45 | 80.46 | 83.25 | 65,373 | +1.33(+1.62%) |
Mar 01, 2018 | 82.89 | 82.90 | 80.65 | 81.92 | 74,281 | -0.75(-0.90%) |
Feb 28, 2018 | 85.22 | 85.90 | 82.57 | 82.67 | 56,430 | -2.29(-2.70%) |
Feb 27, 2018 | 85.65 | 86.38 | 84.96 | 84.96 | 91,969 | -0.92(-1.07%) |
Feb 26, 2018 | 85.45 | 85.88 | 85.06 | 85.88 | 84,487 | +0.62(+0.72%) |
Feb 23, 2018 | 85.73 | 85.74 | 84.71 | 85.26 | 46,661 | -0.06(-0.07%) |
Feb 22, 2018 | 85.79 | 86.19 | 84.89 | 85.31 | 135,423 | -0.23(-0.27%) |
Feb 21, 2018 | 85.48 | 86.86 | 84.89 | 85.55 | 89,861 | -0.11(-0.13%) |
Feb 20, 2018 | 86.39 | 86.85 | 85.33 | 85.66 | 109,536 | -1.01(-1.16%) |
Feb 16, 2018 | 86.67 | 86.67 | 86.67 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 87.19 | 87.19 | 85.25 | 86.71 | 126,451 | +0.35(+0.40%) |
Feb 14, 2018 | 85.34 | 87.09 | 85.34 | 86.36 | 121,010 | +0.45(+0.52%) |
Feb 13, 2018 | 84.89 | 87.18 | 84.89 | 85.91 | 64,413 | +0.58(+0.68%) |
Feb 12, 2018 | 85.04 | 86.30 | 83.97 | 85.33 | 110,591 | +0.70(+0.83%) |
Feb 09, 2018 | 84.23 | 85.22 | 82.54 | 84.63 | 147,489 | +1.15(+1.37%) |
Feb 08, 2018 | 84.27 | 84.87 | 82.90 | 83.49 | 159,538 | -0.89(-1.05%) |
Feb 07, 2018 | 83.67 | 85.11 | 83.67 | 84.37 | 152,975 | +0.24(+0.29%) |
Feb 06, 2018 | 79.36 | 84.92 | 79.19 | 84.13 | 226,307 | +2.93(+3.60%) |
Feb 05, 2018 | 81.48 | 82.58 | 80.50 | 81.21 | 119,241 | -0.60(-0.73%) |
Feb 02, 2018 | 83.63 | 84.77 | 81.64 | 81.80 | 87,744 | -2.55(-3.03%) |