Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.87 | 86.20 | 83.37 | 83.60 | 2,390,488 | -2.21(-2.58%) |
Apr 27, 2018 | 84.53 | 85.95 | 83.72 | 85.81 | 2,342,622 | +1.10(+1.29%) |
Apr 26, 2018 | 85.02 | 85.34 | 82.97 | 84.72 | 3,908,045 | -0.15(-0.18%) |
Apr 25, 2018 | 83.97 | 85.10 | 81.86 | 84.86 | 4,293,541 | +4.75(+5.93%) |
Apr 24, 2018 | 83.34 | 83.95 | 79.35 | 80.11 | 3,886,408 | -2.86(-3.45%) |
Apr 23, 2018 | 83.32 | 84.17 | 82.86 | 82.97 | 1,955,088 | -0.30(-0.36%) |
Apr 20, 2018 | 83.93 | 84.35 | 82.35 | 83.27 | 2,976,061 | -0.93(-1.10%) |
Apr 19, 2018 | 86.04 | 86.13 | 83.31 | 84.20 | 2,362,479 | -1.86(-2.17%) |
Apr 18, 2018 | 86.31 | 86.85 | 85.94 | 86.06 | 1,019,242 | +0.30(+0.35%) |
Apr 17, 2018 | 85.20 | 86.10 | 85.07 | 85.76 | 1,420,577 | +1.07(+1.26%) |
Apr 16, 2018 | 84.67 | 84.93 | 84.02 | 84.70 | 1,024,779 | +0.86(+1.02%) |
Apr 13, 2018 | 84.65 | 85.00 | 83.41 | 83.84 | 944,415 | -0.17(-0.20%) |
Apr 12, 2018 | 83.79 | 84.47 | 83.77 | 84.01 | 1,001,909 | +0.71(+0.85%) |
Apr 11, 2018 | 83.32 | 83.72 | 82.91 | 83.30 | 744,368 | -0.83(-0.98%) |
Apr 10, 2018 | 83.43 | 84.81 | 83.17 | 84.13 | 1,141,193 | +1.65(+2.01%) |
Apr 09, 2018 | 83.40 | 83.83 | 82.31 | 82.47 | 1,606,788 | -0.43(-0.52%) |
Apr 06, 2018 | 84.58 | 85.14 | 81.96 | 82.90 | 1,855,397 | -2.67(-3.12%) |
Apr 05, 2018 | 86.13 | 86.20 | 85.01 | 85.57 | 1,503,985 | +0.83(+0.98%) |
Apr 04, 2018 | 82.10 | 84.89 | 81.86 | 84.75 | 1,401,129 | +0.56(+0.66%) |
Apr 03, 2018 | 83.21 | 84.23 | 82.52 | 84.19 | 1,142,346 | +1.33(+1.60%) |
Apr 02, 2018 | 84.86 | 85.38 | 81.65 | 82.86 | 1,521,957 | -2.35(-2.76%) |
Mar 29, 2018 | 85.21 | 85.21 | 85.21 | 0 | +1.55(+1.86%) | |
Mar 28, 2018 | 84.81 | 85.35 | 83.31 | 83.66 | 1,411,291 | -1.05(-1.24%) |
Mar 27, 2018 | 86.28 | 86.51 | 84.26 | 84.71 | 1,289,692 | -1.17(-1.36%) |
Mar 26, 2018 | 84.76 | 85.98 | 84.05 | 85.87 | 1,527,941 | +2.30(+2.75%) |
Mar 23, 2018 | 86.06 | 86.37 | 83.32 | 83.57 | 1,564,459 | -2.21(-2.58%) |
Mar 22, 2018 | 87.69 | 87.69 | 85.55 | 85.78 | 1,279,420 | -2.90(-3.27%) |
Mar 21, 2018 | 88.84 | 89.78 | 88.54 | 88.68 | 1,364,518 | +0.03(+0.03%) |
Mar 20, 2018 | 88.48 | 89.71 | 88.33 | 88.65 | 1,129,283 | +0.44(+0.50%) |
Mar 19, 2018 | 88.97 | 89.09 | 87.33 | 88.21 | 948,075 | -0.96(-1.07%) |
Mar 16, 2018 | 89.84 | 89.89 | 88.65 | 89.17 | 2,329,187 | -0.74(-0.82%) |
Mar 15, 2018 | 88.19 | 90.01 | 87.81 | 89.91 | 2,359,869 | +1.89(+2.15%) |
Mar 14, 2018 | 88.56 | 88.88 | 87.53 | 88.01 | 1,411,649 | +0.08(+0.09%) |
Mar 13, 2018 | 88.22 | 89.04 | 87.51 | 87.93 | 1,412,469 | +0.16(+0.18%) |
Mar 12, 2018 | 89.34 | 89.65 | 87.61 | 87.77 | 1,380,103 | -1.54(-1.73%) |
Mar 09, 2018 | 87.95 | 89.33 | 87.57 | 89.32 | 2,024,976 | +2.14(+2.46%) |
Mar 08, 2018 | 86.90 | 87.35 | 86.28 | 87.18 | 1,958,781 | +0.25(+0.29%) |
Mar 07, 2018 | 87.20 | 85.47 | 86.93 | 1,999,238 | +0.24(+0.28%) | |
Mar 06, 2018 | 86.47 | 87.60 | 85.65 | 86.69 | 1,977,460 | +0.77(+0.89%) |
Mar 05, 2018 | 85.52 | 86.33 | 84.75 | 85.92 | 3,564,578 | -0.07(-0.08%) |
Mar 02, 2018 | 84.81 | 86.27 | 83.76 | 85.99 | 2,868,151 | +0.42(+0.49%) |
Mar 01, 2018 | 88.67 | 88.74 | 85.51 | 85.57 | 2,648,260 | -2.92(-3.30%) |
Feb 28, 2018 | 90.23 | 91.07 | 88.48 | 88.49 | 1,822,993 | -1.28(-1.42%) |
Feb 27, 2018 | 90.42 | 91.45 | 89.77 | 89.77 | 1,551,506 | -0.57(-0.63%) |
Feb 26, 2018 | 89.98 | 90.66 | 88.90 | 90.34 | 2,168,264 | +0.50(+0.55%) |
Feb 23, 2018 | 90.66 | 90.82 | 89.26 | 89.84 | 1,558,921 | -0.16(-0.18%) |
Feb 22, 2018 | 89.79 | 90.00 | 1,299,658 | +0.30(+0.33%) | ||
Feb 21, 2018 | 89.89 | 90.93 | 88.99 | 89.70 | 2,959,932 | -0.03(-0.03%) |
Feb 20, 2018 | 90.18 | 90.88 | 89.39 | 89.73 | 1,653,681 | -0.99(-1.09%) |
Feb 16, 2018 | 90.71 | 90.71 | 90.71 | 0 | -0.98(-1.07%) | |
Feb 15, 2018 | 90.94 | 92.04 | 89.56 | 91.69 | 1,585,554 | +1.61(+1.79%) |
Feb 14, 2018 | 89.38 | 90.42 | 89.38 | 90.08 | 1,858,642 | +0.13(+0.14%) |
Feb 13, 2018 | 90.59 | 89.32 | 89.95 | 1,175,650 | -0.65(-0.71%) | |
Feb 12, 2018 | 89.57 | 91.41 | 89.36 | 90.59 | 1,490,084 | +1.74(+1.96%) |
Feb 09, 2018 | 88.40 | 89.57 | 85.45 | 88.85 | 2,359,911 | +1.55(+1.78%) |
Feb 08, 2018 | 90.81 | 90.96 | 87.24 | 87.30 | 2,118,571 | -3.58(-3.94%) |
Feb 07, 2018 | 91.41 | 93.29 | 90.83 | 90.87 | 2,117,410 | -0.56(-0.61%) |
Feb 06, 2018 | 88.40 | 91.97 | 87.53 | 91.43 | 3,043,103 | +0.27(+0.30%) |
Feb 05, 2018 | 94.21 | 94.94 | 90.03 | 91.16 | 1,607,461 | -3.75(-3.95%) |
Feb 02, 2018 | 95.64 | 96.14 | 94.75 | 94.91 | 2,610,351 | -1.36(-1.41%) |