Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.19 | 82.56 | 80.68 | 80.75 | 1,466,121 | -1.26(-1.54%) |
Apr 27, 2018 | 81.06 | 82.67 | 80.83 | 82.02 | 2,019,749 | +0.08(+0.10%) |
Apr 26, 2018 | 81.69 | 83.00 | 80.28 | 81.94 | 4,012,692 | -0.22(-0.27%) |
Apr 25, 2018 | 81.33 | 82.78 | 81.25 | 82.16 | 1,576,122 | +0.68(+0.83%) |
Apr 24, 2018 | 82.10 | 82.41 | 80.74 | 81.48 | 1,830,666 | -0.36(-0.44%) |
Apr 23, 2018 | 81.44 | 82.06 | 81.08 | 81.84 | 1,462,075 | +0.61(+0.76%) |
Apr 20, 2018 | 82.31 | 82.93 | 80.86 | 81.23 | 2,082,278 | -0.95(-1.15%) |
Apr 19, 2018 | 83.53 | 83.61 | 81.73 | 82.18 | 2,107,933 | -1.56(-1.87%) |
Apr 18, 2018 | 84.81 | 84.93 | 83.71 | 83.74 | 1,253,429 | -1.19(-1.41%) |
Apr 17, 2018 | 85.18 | 85.46 | 84.53 | 84.94 | 882,021 | -0.09(-0.10%) |
Apr 16, 2018 | 84.13 | 85.36 | 83.85 | 85.02 | 1,262,125 | +0.74(+0.88%) |
Apr 13, 2018 | 84.02 | 84.58 | 83.76 | 84.29 | 807,181 | +0.34(+0.41%) |
Apr 12, 2018 | 85.09 | 85.20 | 83.53 | 83.94 | 884,449 | -0.95(-1.12%) |
Apr 11, 2018 | 84.14 | 85.34 | 84.03 | 84.89 | 1,170,139 | +0.69(+0.82%) |
Apr 10, 2018 | 85.38 | 86.04 | 83.91 | 84.20 | 2,812,533 | -3.07(-3.52%) |
Apr 09, 2018 | 87.10 | 88.17 | 86.18 | 87.27 | 847,995 | +0.45(+0.52%) |
Apr 06, 2018 | 87.29 | 88.39 | 86.34 | 86.82 | 881,249 | -0.75(-0.85%) |
Apr 05, 2018 | 88.71 | 88.71 | 86.99 | 87.57 | 1,182,957 | -0.79(-0.89%) |
Apr 04, 2018 | 85.42 | 88.77 | 85.42 | 88.36 | 1,515,372 | +2.45(+2.85%) |
Apr 03, 2018 | 85.75 | 86.25 | 85.01 | 85.91 | 965,747 | +0.68(+0.79%) |
Apr 02, 2018 | 86.55 | 86.68 | 84.77 | 85.23 | 915,761 | -1.69(-1.94%) |
Mar 29, 2018 | 86.92 | 86.92 | 86.92 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 86.12 | 87.34 | 86.12 | 86.30 | 1,211,073 | +0.40(+0.47%) |
Mar 27, 2018 | 86.15 | 86.80 | 85.50 | 85.89 | 1,175,529 | -0.20(-0.23%) |
Mar 26, 2018 | 85.12 | 86.21 | 84.58 | 86.09 | 1,235,625 | +1.72(+2.04%) |
Mar 23, 2018 | 85.46 | 86.56 | 84.25 | 84.37 | 1,614,634 | -0.87(-1.02%) |
Mar 22, 2018 | 86.32 | 87.23 | 85.21 | 85.24 | 1,134,921 | -1.25(-1.44%) |
Mar 21, 2018 | 87.24 | 87.28 | 85.51 | 86.49 | 1,699,183 | -1.63(-1.85%) |
Mar 20, 2018 | 88.07 | 88.66 | 87.70 | 88.12 | 885,320 | +0.23(+0.26%) |
Mar 19, 2018 | 88.65 | 89.07 | 87.58 | 87.90 | 1,305,422 | -0.83(-0.94%) |
Mar 16, 2018 | 88.84 | 89.41 | 87.86 | 88.73 | 2,610,857 | +0.07(+0.08%) |
Mar 15, 2018 | 89.54 | 90.19 | 88.26 | 88.66 | 1,387,239 | -0.65(-0.73%) |
Mar 14, 2018 | 89.44 | 90.47 | 89.14 | 89.31 | 1,132,633 | -0.11(-0.12%) |
Mar 13, 2018 | 89.01 | 89.77 | 88.58 | 89.41 | 1,419,664 | +0.70(+0.79%) |
Mar 12, 2018 | 88.29 | 89.43 | 88.29 | 88.71 | 931,788 | +0.56(+0.64%) |
Mar 09, 2018 | 87.67 | 88.15 | 87.22 | 88.15 | 737,647 | +0.62(+0.71%) |
Mar 08, 2018 | 87.83 | 88.14 | 86.89 | 87.53 | 1,063,748 | -0.20(-0.23%) |
Mar 07, 2018 | 87.73 | 87.73 | 1,149,539 | +0.45(+0.51%) | ||
Mar 06, 2018 | 87.35 | 87.50 | 86.67 | 87.28 | 1,149,050 | -0.07(-0.08%) |
Mar 05, 2018 | 86.52 | 87.39 | 86.52 | 87.35 | 1,377,778 | +0.51(+0.59%) |
Mar 02, 2018 | 85.50 | 87.17 | 85.50 | 86.84 | 1,108,596 | +0.94(+1.09%) |
Mar 01, 2018 | 86.25 | 87.05 | 85.23 | 85.90 | 1,389,226 | -0.40(-0.47%) |
Feb 28, 2018 | 86.72 | 87.11 | 86.22 | 86.31 | 1,490,425 | +0.06(+0.07%) |
Feb 27, 2018 | 86.20 | 87.35 | 85.89 | 86.24 | 1,699,719 | +0.17(+0.19%) |
Feb 26, 2018 | 85.27 | 86.52 | 85.15 | 86.08 | 1,003,350 | +0.92(+1.08%) |
Feb 23, 2018 | 85.21 | 85.83 | 84.65 | 85.15 | 1,425,951 | -0.11(-0.12%) |
Feb 22, 2018 | 85.26 | 1,366,525 | -0.14(-0.17%) | |||
Feb 21, 2018 | 87.02 | 87.52 | 85.39 | 85.40 | 1,337,123 | -1.75(-2.01%) |
Feb 20, 2018 | 87.62 | 87.72 | 86.95 | 87.16 | 1,322,504 | -0.71(-0.80%) |
Feb 16, 2018 | 87.86 | 87.86 | 87.86 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 86.49 | 88.08 | 85.64 | 87.93 | 1,104,020 | +1.54(+1.79%) |
Feb 14, 2018 | 86.21 | 86.87 | 85.59 | 86.39 | 1,095,546 | -0.45(-0.52%) |
Feb 13, 2018 | 86.63 | 87.21 | 86.00 | 86.84 | 1,295,585 | -0.21(-0.24%) |
Feb 12, 2018 | 87.25 | 87.66 | 86.66 | 87.05 | 1,414,521 | +0.10(+0.11%) |
Feb 09, 2018 | 85.87 | 87.50 | 85.36 | 86.96 | 2,176,047 | +1.76(+2.07%) |
Feb 08, 2018 | 87.12 | 85.17 | 85.19 | 2,059,585 | -1.21(-1.40%) | |
Feb 07, 2018 | 88.12 | 88.28 | 86.40 | 86.41 | 1,895,539 | -1.96(-2.22%) |
Feb 06, 2018 | 86.79 | 88.76 | 86.24 | 88.37 | 2,916,034 | -0.03(-0.03%) |
Feb 05, 2018 | 89.72 | 89.96 | 87.81 | 88.40 | 2,146,810 | -1.44(-1.60%) |
Feb 02, 2018 | 89.28 | 91.86 | 89.11 | 89.84 | 2,674,505 | -0.70(-0.77%) |