Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.79 | 82.20 | 81.46 | 81.54 | 16,254 | -0.56(-0.68%) |
Apr 27, 2018 | 82.11 | 82.26 | 81.87 | 82.10 | 5,970 | -0.06(-0.08%) |
Apr 26, 2018 | 82.38 | 82.39 | 81.75 | 82.17 | 8,001 | +0.08(+0.10%) |
Apr 25, 2018 | 82.07 | 82.14 | 81.35 | 82.08 | 12,168 | -0.19(-0.23%) |
Apr 24, 2018 | 84.04 | 84.04 | 82.01 | 82.27 | 3,107 | -1.28(-1.54%) |
Apr 23, 2018 | 83.81 | 84.04 | 83.44 | 83.55 | 6,046 | -0.23(-0.27%) |
Apr 20, 2018 | 84.30 | 84.30 | 83.75 | 83.78 | 2,635 | -0.23(-0.27%) |
Apr 19, 2018 | 84.34 | 84.43 | 83.99 | 84.01 | 3,121 | -0.34(-0.41%) |
Apr 18, 2018 | 84.11 | 84.45 | 84.10 | 84.35 | 7,553 | +0.94(+1.13%) |
Apr 17, 2018 | 83.29 | 83.56 | 83.29 | 83.41 | 6,578 | +0.41(+0.49%) |
Apr 16, 2018 | 82.85 | 83.02 | 82.69 | 83.00 | 24,714 | +0.72(+0.88%) |
Apr 13, 2018 | 82.79 | 82.79 | 82.26 | 82.28 | 3,565 | -0.20(-0.24%) |
Apr 12, 2018 | 82.28 | 82.48 | 82.11 | 82.48 | 8,055 | +0.76(+0.93%) |
Apr 11, 2018 | 81.80 | 82.29 | 81.72 | 81.72 | 9,707 | -0.65(-0.78%) |
Apr 10, 2018 | 82.20 | 82.58 | 82.05 | 82.37 | 13,647 | +1.20(+1.47%) |
Apr 09, 2018 | 81.69 | 82.08 | 81.17 | 81.17 | 4,095 | +0.07(+0.09%) |
Apr 06, 2018 | 82.03 | 82.24 | 80.61 | 81.10 | 24,919 | -1.34(-1.62%) |
Apr 05, 2018 | 82.27 | 82.71 | 82.16 | 82.44 | 2,670,852 | +0.70(+0.86%) |
Apr 04, 2018 | 80.22 | 81.78 | 80.10 | 81.73 | 18,716 | +0.02(+0.02%) |
Apr 03, 2018 | 81.27 | 81.72 | 80.80 | 81.71 | 30,056 | +0.80(+0.98%) |
Apr 02, 2018 | 82.11 | 82.11 | 80.31 | 80.92 | 25,167 | -1.54(-1.87%) |
Mar 29, 2018 | 82.46 | 82.46 | 82.46 | 0 | +1.15(+1.41%) | |
Mar 28, 2018 | 81.62 | 81.99 | 81.12 | 81.32 | 8,219 | -0.14(-0.18%) |
Mar 27, 2018 | 82.60 | 82.85 | 81.07 | 81.46 | 12,798 | -0.57(-0.69%) |
Mar 26, 2018 | 81.67 | 82.08 | 80.69 | 82.03 | 167,120 | +1.63(+2.03%) |
Mar 23, 2018 | 81.58 | 81.85 | 80.34 | 80.40 | 45,521 | -1.04(-1.27%) |
Mar 22, 2018 | 82.85 | 83.08 | 81.43 | 81.43 | 26,052 | -2.36(-2.81%) |
Mar 21, 2018 | 83.46 | 84.04 | 83.46 | 83.79 | 10,251 | +0.14(+0.17%) |
Mar 20, 2018 | 83.43 | 83.79 | 83.43 | 83.64 | 9,374 | +0.16(+0.19%) |
Mar 19, 2018 | 83.74 | 83.74 | 82.97 | 83.48 | 28,513 | -0.68(-0.81%) |
Mar 16, 2018 | 84.29 | 84.29 | 84.03 | 84.16 | 7,128 | +0.23(+0.28%) |
Mar 15, 2018 | 83.97 | 84.18 | 83.89 | 83.93 | 4,260 | +0.06(+0.07%) |
Mar 14, 2018 | 84.67 | 84.75 | 83.73 | 83.87 | 12,170 | -0.42(-0.50%) |
Mar 13, 2018 | 85.03 | 85.21 | 84.14 | 84.29 | 12,531 | -0.57(-0.67%) |
Mar 12, 2018 | 85.31 | 85.31 | 84.65 | 84.86 | 24,993 | -0.26(-0.31%) |
Mar 09, 2018 | 84.25 | 85.12 | 84.25 | 85.12 | 18,609 | +1.25(+1.48%) |
Mar 08, 2018 | 83.79 | 83.97 | 83.43 | 83.88 | 24,212 | +0.14(+0.17%) |
Mar 07, 2018 | 83.74 | 83.74 | 38,386 | +0.10(+0.12%) | ||
Mar 06, 2018 | 83.60 | 83.72 | 83.29 | 83.64 | 42,860 | +0.47(+0.56%) |
Mar 05, 2018 | 81.92 | 83.37 | 81.78 | 83.17 | 39,646 | +0.69(+0.84%) |
Mar 02, 2018 | 81.84 | 82.68 | 81.67 | 82.47 | 43,711 | +0.02(+0.02%) |
Mar 01, 2018 | 83.75 | 83.93 | 82.23 | 82.45 | 35,161 | -1.52(-1.81%) |
Feb 28, 2018 | 85.54 | 85.54 | 83.97 | 83.97 | 319,949 | -1.52(-1.77%) |
Feb 27, 2018 | 86.23 | 86.23 | 85.45 | 85.49 | 2,407,707 | -0.88(-1.01%) |
Feb 26, 2018 | 85.90 | 86.55 | 85.59 | 86.36 | 6,611 | +0.74(+0.86%) |
Feb 23, 2018 | 85.22 | 85.64 | 84.94 | 85.62 | 46,982 | +0.53(+0.63%) |
Feb 22, 2018 | 84.68 | 85.35 | 84.66 | 85.09 | 9,644 | -0.41(-0.48%) |
Feb 21, 2018 | 85.02 | 85.79 | 84.99 | 85.50 | 22,513 | +0.86(+1.02%) |
Feb 20, 2018 | 84.95 | 85.27 | 84.55 | 84.64 | 27,746 | -0.61(-0.72%) |
Feb 16, 2018 | 85.25 | 85.25 | 85.25 | 0 | +0.38(+0.45%) | |
Feb 15, 2018 | 84.58 | 85.08 | 84.01 | 84.87 | 19,240 | +0.97(+1.15%) |
Feb 14, 2018 | 82.19 | 83.91 | 82.19 | 83.91 | 10,876 | +1.32(+1.60%) |
Feb 13, 2018 | 83.84 | 83.84 | 82.27 | 82.59 | 11,320 | -0.27(-0.33%) |
Feb 12, 2018 | 81.95 | 83.09 | 81.94 | 82.86 | 55,521 | +1.43(+1.76%) |
Feb 09, 2018 | 81.47 | 81.47 | 79.55 | 81.43 | 38,873 | +0.58(+0.71%) |
Feb 08, 2018 | 83.68 | 83.78 | 80.78 | 80.85 | 10,097 | -2.79(-3.33%) |
Feb 07, 2018 | 83.69 | 84.77 | 83.64 | 83.64 | 19,623 | -0.34(-0.41%) |
Feb 06, 2018 | 81.75 | 84.27 | 81.43 | 83.98 | 76,653 | +0.51(+0.61%) |
Feb 05, 2018 | 85.21 | 85.27 | 82.08 | 83.47 | 19,735 | -2.84(-3.29%) |
Feb 02, 2018 | 87.37 | 87.37 | 86.47 | 86.30 | 19,274 | -1.74(-1.98%) |