Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.16 | 85.67 | 84.16 | 85.05 | 1,120,528 | +0.96(+1.14%) |
Apr 27, 2018 | 83.68 | 84.26 | 82.77 | 84.09 | 807,719 | +0.48(+0.57%) |
Apr 26, 2018 | 81.87 | 84.72 | 81.87 | 83.61 | 715,901 | +2.20(+2.70%) |
Apr 25, 2018 | 81.64 | 81.84 | 79.12 | 81.41 | 907,849 | -0.57(-0.70%) |
Apr 24, 2018 | 85.20 | 85.81 | 81.72 | 81.98 | 925,182 | -2.89(-3.41%) |
Apr 23, 2018 | 83.97 | 85.49 | 83.97 | 84.87 | 869,897 | +1.05(+1.25%) |
Apr 20, 2018 | 84.02 | 84.91 | 83.65 | 83.82 | 694,516 | -0.57(-0.68%) |
Apr 19, 2018 | 84.57 | 84.97 | 83.73 | 84.39 | 727,724 | -0.72(-0.85%) |
Apr 18, 2018 | 84.28 | 86.04 | 83.72 | 85.11 | 1,038,991 | +0.65(+0.77%) |
Apr 17, 2018 | 81.71 | 85.13 | 81.62 | 84.46 | 1,314,558 | +3.28(+4.04%) |
Apr 16, 2018 | 80.40 | 82.16 | 79.85 | 81.18 | 538,643 | +1.26(+1.58%) |
Apr 13, 2018 | 81.66 | 81.66 | 79.43 | 79.92 | 545,200 | -1.24(-1.53%) |
Apr 12, 2018 | 80.33 | 81.56 | 80.09 | 81.16 | 448,006 | +1.52(+1.91%) |
Apr 11, 2018 | 78.26 | 80.69 | 78.04 | 79.64 | 578,044 | +0.78(+0.99%) |
Apr 10, 2018 | 78.97 | 79.32 | 77.32 | 78.86 | 692,849 | +1.04(+1.34%) |
Apr 09, 2018 | 78.64 | 79.64 | 77.76 | 77.82 | 763,910 | -0.57(-0.73%) |
Apr 06, 2018 | 79.74 | 80.58 | 78.18 | 78.39 | 698,947 | -1.98(-2.46%) |
Apr 05, 2018 | 80.72 | 81.57 | 80.15 | 80.37 | 490,171 | +0.47(+0.59%) |
Apr 04, 2018 | 78.01 | 80.07 | 77.72 | 79.90 | 788,594 | +0.42(+0.53%) |
Apr 03, 2018 | 79.23 | 79.88 | 78.28 | 79.48 | 536,342 | +0.94(+1.20%) |
Apr 02, 2018 | 80.51 | 80.70 | 78.00 | 78.54 | 606,250 | -2.28(-2.82%) |
Mar 29, 2018 | 80.82 | 80.82 | 80.82 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 81.49 | 81.58 | 79.03 | 79.20 | 749,214 | -2.30(-2.82%) |
Mar 27, 2018 | 84.46 | 84.94 | 81.19 | 81.50 | 539,015 | -2.74(-3.25%) |
Mar 26, 2018 | 82.66 | 84.27 | 82.23 | 84.24 | 339,839 | +2.83(+3.48%) |
Mar 23, 2018 | 82.54 | 83.50 | 81.40 | 81.41 | 671,061 | -1.39(-1.68%) |
Mar 22, 2018 | 83.13 | 84.39 | 82.52 | 82.80 | 386,140 | -1.30(-1.55%) |
Mar 21, 2018 | 83.57 | 85.10 | 83.26 | 84.10 | 586,271 | +0.51(+0.61%) |
Mar 20, 2018 | 82.49 | 83.83 | 82.41 | 83.59 | 476,768 | +1.03(+1.25%) |
Mar 19, 2018 | 82.79 | 83.09 | 81.14 | 82.56 | 926,008 | -0.77(-0.92%) |
Mar 16, 2018 | 84.61 | 84.95 | 83.02 | 83.33 | 527,442 | -1.21(-1.43%) |
Mar 15, 2018 | 84.91 | 85.14 | 83.52 | 84.54 | 561,460 | -0.13(-0.15%) |
Mar 14, 2018 | 84.59 | 85.33 | 83.96 | 84.67 | 649,467 | +0.45(+0.53%) |
Mar 13, 2018 | 86.72 | 87.11 | 83.97 | 84.22 | 719,486 | -2.19(-2.53%) |
Mar 12, 2018 | 86.73 | 87.39 | 86.32 | 86.41 | 1,183,292 | -0.23(-0.27%) |
Mar 09, 2018 | 86.26 | 87.60 | 86.04 | 86.64 | 641,055 | +0.91(+1.06%) |
Mar 08, 2018 | 84.54 | 86.32 | 84.54 | 85.73 | 509,164 | +1.32(+1.56%) |
Mar 07, 2018 | 84.98 | 84.41 | 765,122 | +0.05(+0.06%) | ||
Mar 06, 2018 | 86.00 | 86.66 | 83.70 | 84.36 | 874,520 | -1.44(-1.68%) |
Mar 05, 2018 | 82.54 | 86.11 | 81.85 | 85.80 | 1,392,195 | +2.78(+3.35%) |
Mar 02, 2018 | 80.70 | 83.09 | 80.01 | 83.02 | 674,813 | +1.54(+1.89%) |
Mar 01, 2018 | 81.96 | 82.70 | 80.62 | 81.48 | 628,970 | -0.19(-0.23%) |
Feb 28, 2018 | 82.25 | 83.12 | 81.35 | 81.67 | 540,056 | -0.09(-0.11%) |
Feb 27, 2018 | 83.45 | 83.95 | 81.76 | 81.76 | 601,005 | -1.69(-2.03%) |
Feb 26, 2018 | 83.39 | 84.33 | 82.80 | 83.45 | 651,652 | +0.17(+0.20%) |
Feb 23, 2018 | 82.30 | 83.29 | 82.03 | 83.28 | 297,777 | +1.34(+1.64%) |
Feb 22, 2018 | 82.42 | 83.10 | 81.64 | 81.94 | 490,898 | -0.22(-0.27%) |
Feb 21, 2018 | 82.59 | 84.12 | 82.12 | 82.16 | 645,022 | -0.50(-0.60%) |
Feb 20, 2018 | 81.03 | 83.57 | 80.98 | 82.66 | 1,039,454 | +0.51(+0.62%) |
Feb 16, 2018 | 82.15 | 82.15 | 82.15 | 0 | -1.17(-1.40%) | |
Feb 15, 2018 | 82.73 | 83.78 | 80.89 | 83.32 | 782,710 | +1.53(+1.87%) |
Feb 14, 2018 | 79.53 | 82.00 | 79.19 | 81.79 | 847,284 | +1.99(+2.49%) |
Feb 13, 2018 | 78.76 | 80.55 | 78.39 | 79.80 | 829,530 | +0.82(+1.04%) |
Feb 12, 2018 | 77.72 | 79.77 | 77.50 | 78.98 | 975,107 | +1.63(+2.11%) |
Feb 09, 2018 | 76.59 | 77.97 | 73.38 | 77.35 | 1,140,497 | +1.20(+1.58%) |
Feb 08, 2018 | 78.30 | 79.09 | 76.05 | 76.15 | 1,345,510 | -1.68(-2.16%) |
Feb 07, 2018 | 79.20 | 80.00 | 77.53 | 77.83 | 1,658,470 | -1.47(-1.85%) |
Feb 06, 2018 | 78.39 | 80.00 | 76.28 | 79.30 | 3,305,819 | -1.95(-2.41%) |
Feb 05, 2018 | 82.94 | 84.92 | 80.07 | 81.25 | 1,962,860 | -2.76(-3.28%) |
Feb 02, 2018 | 86.11 | 87.00 | 81.49 | 84.01 | 5,881,222 | +6.92(+8.98%) |