Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.81 | 82.26 | 80.43 | 80.46 | 2,959,228 | -0.98(-1.20%) |
Apr 27, 2018 | 81.41 | 82.16 | 80.97 | 81.43 | 2,537,200 | +0.05(+0.07%) |
Apr 26, 2018 | 82.48 | 82.82 | 81.21 | 81.38 | 4,736,270 | -0.98(-1.19%) |
Apr 25, 2018 | 83.50 | 84.42 | 81.39 | 82.36 | 7,047,079 | -4.14(-4.78%) |
Apr 24, 2018 | 87.17 | 88.03 | 85.64 | 86.49 | 2,996,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.16 | 87.35 | 85.97 | 86.56 | 2,692,203 | -0.43(-0.49%) |
Apr 20, 2018 | 87.52 | 87.97 | 86.47 | 86.99 | 2,389,445 | -0.33(-0.38%) |
Apr 19, 2018 | 86.35 | 87.65 | 86.35 | 87.32 | 2,738,519 | +1.07(+1.25%) |
Apr 18, 2018 | 86.88 | 87.62 | 86.17 | 86.25 | 2,110,072 | -0.30(-0.35%) |
Apr 17, 2018 | 86.74 | 87.20 | 86.28 | 86.55 | 2,894,135 | +0.51(+0.60%) |
Apr 16, 2018 | 86.53 | 86.72 | 85.69 | 86.03 | 2,590,549 | +0.45(+0.53%) |
Apr 13, 2018 | 86.93 | 87.33 | 85.17 | 85.58 | 2,252,262 | -0.44(-0.51%) |
Apr 12, 2018 | 85.52 | 86.65 | 85.49 | 86.01 | 2,641,840 | +1.36(+1.60%) |
Apr 11, 2018 | 85.13 | 85.93 | 84.51 | 84.66 | 1,879,227 | -1.31(-1.52%) |
Apr 10, 2018 | 85.79 | 86.42 | 85.14 | 85.96 | 2,335,688 | +1.17(+1.38%) |
Apr 09, 2018 | 84.77 | 86.65 | 84.50 | 84.79 | 1,903,299 | +0.69(+0.82%) |
Apr 06, 2018 | 85.88 | 86.28 | 83.28 | 84.10 | 3,426,142 | -2.49(-2.87%) |
Apr 05, 2018 | 86.40 | 87.07 | 85.93 | 86.58 | 2,244,538 | +1.04(+1.21%) |
Apr 04, 2018 | 83.13 | 85.75 | 83.11 | 85.54 | 2,296,220 | +0.81(+0.95%) |
Apr 03, 2018 | 83.69 | 85.09 | 83.24 | 84.74 | 3,058,274 | +1.50(+1.80%) |
Apr 02, 2018 | 84.82 | 84.99 | 81.79 | 83.24 | 3,180,989 | -1.84(-2.16%) |
Mar 29, 2018 | 85.07 | 85.07 | 85.07 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.32 | 84.57 | 82.76 | 83.70 | 2,282,330 | +0.58(+0.69%) |
Mar 27, 2018 | 84.88 | 85.54 | 82.38 | 83.12 | 2,294,799 | -1.29(-1.53%) |
Mar 26, 2018 | 83.55 | 84.56 | 82.27 | 84.41 | 3,214,713 | +2.38(+2.90%) |
Mar 23, 2018 | 84.31 | 84.88 | 82.03 | 82.03 | 3,627,698 | -2.01(-2.39%) |
Mar 22, 2018 | 86.12 | 86.48 | 83.77 | 84.03 | 2,590,967 | -3.13(-3.60%) |
Mar 21, 2018 | 87.70 | 88.64 | 87.04 | 87.17 | 1,618,523 | -0.44(-0.50%) |
Mar 20, 2018 | 87.84 | 88.36 | 87.33 | 87.60 | 1,431,439 | +0.02(+0.02%) |
Mar 19, 2018 | 87.93 | 88.22 | 86.24 | 87.59 | 1,863,668 | -0.63(-0.71%) |
Mar 16, 2018 | 87.29 | 89.09 | 87.09 | 88.22 | 3,081,265 | +1.16(+1.34%) |
Mar 15, 2018 | 86.87 | 88.12 | 86.66 | 87.05 | 2,220,973 | +0.75(+0.87%) |
Mar 14, 2018 | 88.30 | 88.43 | 85.85 | 86.30 | 2,244,557 | -1.44(-1.64%) |
Mar 13, 2018 | 89.70 | 90.04 | 87.39 | 87.74 | 2,382,831 | -1.46(-1.63%) |
Mar 12, 2018 | 89.46 | 89.80 | 88.91 | 89.19 | 1,965,723 | -0.29(-0.33%) |
Mar 09, 2018 | 87.91 | 89.58 | 87.82 | 89.49 | 2,117,701 | +2.34(+2.69%) |
Mar 08, 2018 | 87.20 | 87.35 | 85.79 | 87.14 | 2,397,411 | +0.46(+0.53%) |
Mar 07, 2018 | 86.84 | 85.45 | 86.68 | 2,364,841 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.43 | 87.43 | 85.75 | 87.04 | 1,992,049 | +0.12(+0.14%) |
Mar 05, 2018 | 85.29 | 87.17 | 84.88 | 86.92 | 2,615,041 | +1.05(+1.22%) |
Mar 02, 2018 | 85.11 | 86.04 | 83.70 | 85.87 | 2,115,969 | +0.19(+0.22%) |
Mar 01, 2018 | 87.02 | 87.99 | 85.12 | 85.69 | 2,405,702 | -1.26(-1.45%) |
Feb 28, 2018 | 88.77 | 89.21 | 86.92 | 86.95 | 1,702,252 | -1.17(-1.33%) |
Feb 27, 2018 | 89.24 | 90.26 | 88.09 | 88.12 | 2,024,161 | -1.33(-1.49%) |
Feb 26, 2018 | 88.07 | 89.48 | 87.72 | 89.45 | 2,363,931 | +1.52(+1.73%) |
Feb 23, 2018 | 86.44 | 87.95 | 86.19 | 87.93 | 1,522,731 | +2.10(+2.45%) |
Feb 22, 2018 | 85.61 | 85.83 | 1,949,916 | -0.64(-0.74%) | ||
Feb 21, 2018 | 86.99 | 87.96 | 86.44 | 86.47 | 3,192,102 | -0.95(-1.09%) |
Feb 20, 2018 | 87.69 | 88.47 | 87.08 | 87.42 | 2,690,257 | -0.95(-1.08%) |
Feb 16, 2018 | 88.37 | 88.37 | 88.37 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.27 | 88.18 | 86.37 | 87.60 | 2,353,107 | +1.15(+1.32%) |
Feb 14, 2018 | 83.99 | 86.54 | 83.99 | 86.46 | 2,822,588 | +1.84(+2.17%) |
Feb 13, 2018 | 84.62 | 2,346,955 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.71 | 85.72 | 82.50 | 84.51 | 3,115,790 | +2.81(+3.44%) |
Feb 09, 2018 | 81.97 | 83.01 | 78.80 | 81.70 | 6,259,843 | +0.55(+0.68%) |
Feb 08, 2018 | 86.87 | 86.92 | 80.97 | 81.15 | 4,482,508 | -5.59(-6.44%) |
Feb 07, 2018 | 86.55 | 88.07 | 86.53 | 86.74 | 2,806,966 | -0.28(-0.33%) |
Feb 06, 2018 | 83.83 | 87.34 | 82.66 | 87.02 | 4,476,298 | +0.39(+0.45%) |
Feb 05, 2018 | 88.87 | 90.23 | 84.49 | 86.63 | 3,421,663 | -3.16(-3.51%) |
Feb 02, 2018 | 92.22 | 92.71 | 89.73 | 89.79 | 2,066,388 | -2.78(-3.01%) |