Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |
Apr 02, 2018 | 85.97 | 86.10 | 84.20 | 84.67 | 921,910 | -1.68(-1.94%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.55 | 86.76 | 85.55 | 85.72 | 1,219,205 | +0.40(+0.47%) |
Mar 27, 2018 | 85.57 | 86.22 | 84.93 | 85.32 | 1,183,421 | -0.20(-0.23%) |
Mar 26, 2018 | 84.55 | 85.63 | 84.02 | 85.52 | 1,243,922 | +1.71(+2.04%) |
Mar 23, 2018 | 84.89 | 85.98 | 83.69 | 83.81 | 1,625,475 | -0.86(-1.02%) |
Mar 22, 2018 | 85.75 | 86.65 | 84.64 | 84.67 | 1,142,541 | -1.24(-1.44%) |
Mar 21, 2018 | 86.65 | 86.70 | 84.94 | 85.91 | 1,710,592 | -1.62(-1.85%) |
Mar 20, 2018 | 87.48 | 88.07 | 87.12 | 87.54 | 891,264 | +0.23(+0.26%) |
Mar 19, 2018 | 88.06 | 88.48 | 86.99 | 87.31 | 1,314,187 | -0.83(-0.94%) |
Mar 16, 2018 | 88.25 | 88.82 | 87.27 | 88.14 | 2,628,387 | +0.07(+0.08%) |
Mar 15, 2018 | 88.94 | 89.59 | 87.68 | 88.07 | 1,396,553 | -0.65(-0.73%) |
Mar 14, 2018 | 88.84 | 89.87 | 88.55 | 88.71 | 1,140,238 | -0.10(-0.12%) |
Mar 13, 2018 | 88.42 | 89.17 | 87.99 | 88.82 | 1,429,196 | +0.70(+0.79%) |
Mar 12, 2018 | 87.70 | 88.84 | 87.70 | 88.12 | 938,045 | +0.56(+0.64%) |
Mar 09, 2018 | 87.08 | 87.56 | 86.64 | 87.56 | 742,600 | +0.62(+0.71%) |
Mar 08, 2018 | 87.25 | 87.55 | 86.31 | 86.94 | 1,070,890 | -0.20(-0.23%) |
Mar 07, 2018 | 87.14 | 87.14 | 1,157,257 | +0.44(+0.51%) | ||
Mar 06, 2018 | 86.77 | 86.92 | 86.09 | 86.70 | 1,156,765 | -0.07(-0.08%) |
Mar 05, 2018 | 85.95 | 86.81 | 85.95 | 86.77 | 1,387,029 | +0.51(+0.59%) |
Mar 02, 2018 | 84.93 | 86.59 | 84.93 | 86.26 | 1,116,040 | +0.93(+1.09%) |
Mar 01, 2018 | 85.68 | 86.47 | 84.67 | 85.33 | 1,398,553 | -0.40(-0.47%) |
Feb 28, 2018 | 86.14 | 86.53 | 85.64 | 85.73 | 1,500,432 | +0.06(+0.07%) |
Feb 27, 2018 | 85.62 | 86.77 | 85.32 | 85.67 | 1,711,132 | +0.17(+0.19%) |
Feb 26, 2018 | 84.70 | 85.94 | 84.59 | 85.50 | 1,010,086 | +0.92(+1.08%) |
Feb 23, 2018 | 84.64 | 85.25 | 84.08 | 84.59 | 1,435,525 | -0.10(-0.12%) |
Feb 22, 2018 | 84.69 | 1,375,700 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.44 | 86.94 | 84.82 | 84.83 | 1,346,101 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.14 | 86.37 | 86.58 | 1,331,383 | -0.70(-0.80%) |
Feb 16, 2018 | 87.28 | 87.28 | 87.28 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.91 | 87.50 | 85.07 | 87.35 | 1,111,433 | +1.53(+1.79%) |
Feb 14, 2018 | 85.63 | 86.29 | 85.02 | 85.81 | 1,102,902 | -0.45(-0.52%) |
Feb 13, 2018 | 86.05 | 86.63 | 85.42 | 86.26 | 1,304,284 | -0.21(-0.24%) |
Feb 12, 2018 | 86.66 | 87.08 | 86.08 | 86.47 | 1,424,019 | +0.10(+0.11%) |
Feb 09, 2018 | 85.29 | 86.91 | 84.79 | 86.38 | 2,190,658 | +1.75(+2.07%) |
Feb 08, 2018 | 86.54 | 84.60 | 84.63 | 2,073,414 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.53 | 87.69 | 85.82 | 85.83 | 1,908,266 | -1.95(-2.22%) |
Feb 06, 2018 | 86.21 | 88.17 | 85.67 | 87.78 | 2,935,613 | -0.03(-0.03%) |
Feb 05, 2018 | 89.12 | 89.36 | 87.23 | 87.81 | 2,161,224 | -1.43(-1.60%) |
Feb 02, 2018 | 88.68 | 91.25 | 88.52 | 89.24 | 2,692,463 | -0.69(-0.77%) |