Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.15 | 88.24 | 86.54 | 86.87 | 146,793 | -1.28(-1.45%) |
Apr 27, 2018 | 85.00 | 88.38 | 83.33 | 88.15 | 241,524 | +3.15(+3.71%) |
Apr 26, 2018 | 85.30 | 85.30 | 84.75 | 85.00 | 204,116 | +0.26(+0.31%) |
Apr 25, 2018 | 83.99 | 85.13 | 83.25 | 84.74 | 220,514 | +0.86(+1.03%) |
Apr 24, 2018 | 85.00 | 86.20 | 83.58 | 83.88 | 280,356 | -3.97(-4.52%) |
Apr 23, 2018 | 86.36 | 88.13 | 86.18 | 87.85 | 75,507 | +2.12(+2.47%) |
Apr 20, 2018 | 86.88 | 87.00 | 85.09 | 85.73 | 149,108 | -1.39(-1.60%) |
Apr 19, 2018 | 87.72 | 88.00 | 86.80 | 87.12 | 155,270 | -0.88(-1.00%) |
Apr 18, 2018 | 87.00 | 89.06 | 86.94 | 88.00 | 142,489 | +1.00(+1.15%) |
Apr 17, 2018 | 87.00 | 87.99 | 85.89 | 87.00 | 150,080 | +0.60(+0.69%) |
Apr 16, 2018 | 86.27 | 87.35 | 85.84 | 86.40 | 230,631 | +0.56(+0.65%) |
Apr 13, 2018 | 86.37 | 86.38 | 85.28 | 85.84 | 88,661 | +0.23(+0.27%) |
Apr 12, 2018 | 86.41 | 87.14 | 84.04 | 85.61 | 130,608 | -0.23(-0.27%) |
Apr 11, 2018 | 86.50 | 87.46 | 85.62 | 85.84 | 127,322 | -1.00(-1.15%) |
Apr 10, 2018 | 86.04 | 86.99 | 84.68 | 86.84 | 292,843 | +1.91(+2.25%) |
Apr 09, 2018 | 85.03 | 85.81 | 84.73 | 84.93 | 172,879 | +0.15(+0.18%) |
Apr 06, 2018 | 83.89 | 85.39 | 83.89 | 84.78 | 140,193 | +0.02(+0.02%) |
Apr 05, 2018 | 84.55 | 85.15 | 83.61 | 84.76 | 134,783 | +0.65(+0.77%) |
Apr 04, 2018 | 79.71 | 84.41 | 78.72 | 84.11 | 291,632 | +3.38(+4.19%) |
Apr 03, 2018 | 80.33 | 81.10 | 78.44 | 80.73 | 209,712 | +1.60(+2.02%) |
Apr 02, 2018 | 81.00 | 81.47 | 78.55 | 79.13 | 176,772 | -1.87(-2.31%) |
Mar 29, 2018 | 81.00 | 81.00 | 81.00 | 0 | -0.01(-0.01%) | |
Mar 28, 2018 | 81.09 | 83.18 | 80.96 | 81.01 | 407,560 | +0.01(+0.01%) |
Mar 27, 2018 | 83.45 | 85.92 | 81.00 | 81.00 | 210,612 | -1.54(-1.87%) |
Mar 26, 2018 | 81.83 | 84.52 | 81.00 | 82.54 | 74,392 | +1.54(+1.90%) |
Mar 23, 2018 | 82.61 | 84.06 | 80.85 | 81.00 | 291,335 | -1.18(-1.44%) |
Mar 22, 2018 | 82.53 | 84.50 | 81.25 | 82.18 | 408,630 | -0.88(-1.06%) |
Mar 21, 2018 | 81.64 | 83.35 | 81.08 | 83.06 | 239,425 | +1.28(+1.57%) |
Mar 20, 2018 | 81.94 | 82.90 | 81.08 | 81.78 | 314,109 | +0.10(+0.12%) |
Mar 19, 2018 | 82.99 | 83.45 | 80.87 | 81.68 | 239,637 | -1.32(-1.59%) |
Mar 16, 2018 | 82.76 | 83.49 | 81.42 | 83.00 | 149,631 | +0.16(+0.19%) |
Mar 15, 2018 | 83.37 | 83.91 | 82.25 | 82.84 | 155,722 | -0.83(-0.99%) |
Mar 14, 2018 | 81.60 | 83.73 | 80.30 | 83.67 | 217,623 | +2.25(+2.76%) |
Mar 13, 2018 | 82.01 | 82.28 | 80.69 | 81.42 | 173,647 | -0.84(-1.02%) |
Mar 12, 2018 | 80.00 | 82.70 | 79.80 | 82.26 | 450,812 | +3.17(+4.01%) |
Mar 09, 2018 | 79.14 | 79.35 | 78.19 | 79.09 | 299,391 | +0.53(+0.67%) |
Mar 08, 2018 | 78.06 | 79.52 | 77.45 | 78.56 | 281,124 | +0.24(+0.31%) |
Mar 07, 2018 | 75.50 | 78.49 | 75.50 | 78.32 | 312,615 | +1.84(+2.41%) |
Mar 06, 2018 | 77.00 | 77.92 | 75.98 | 76.48 | 394,315 | +0.30(+0.39%) |
Mar 05, 2018 | 75.62 | 77.08 | 75.00 | 76.18 | 653,935 | +1.18(+1.57%) |
Mar 02, 2018 | 73.01 | 77.24 | 73.00 | 75.00 | 502,003 | +1.99(+2.73%) |
Mar 01, 2018 | 81.49 | 81.49 | 71.84 | 73.01 | 828,821 | -7.83(-9.69%) |
Feb 28, 2018 | 83.82 | 83.82 | 80.11 | 80.84 | 145,954 | -1.93(-2.33%) |
Feb 27, 2018 | 84.14 | 84.14 | 82.03 | 82.77 | 130,468 | -0.13(-0.16%) |
Feb 26, 2018 | 85.14 | 85.14 | 82.45 | 82.90 | 143,091 | -2.28(-2.68%) |
Feb 23, 2018 | 83.43 | 85.62 | 82.93 | 85.18 | 141,307 | +1.46(+1.74%) |
Feb 22, 2018 | 83.47 | 84.95 | 83.29 | 83.72 | 205,997 | +0.92(+1.11%) |
Feb 21, 2018 | 83.61 | 84.42 | 82.15 | 82.80 | 151,451 | -0.43(-0.52%) |
Feb 20, 2018 | 80.96 | 84.12 | 80.72 | 83.23 | 162,741 | +2.38(+2.94%) |
Feb 16, 2018 | 80.85 | 80.85 | 80.85 | 0 | -2.33(-2.80%) | |
Feb 15, 2018 | 82.57 | 83.37 | 81.21 | 83.18 | 67,956 | +0.74(+0.90%) |
Feb 14, 2018 | 78.25 | 82.78 | 77.33 | 82.44 | 99,679 | +2.71(+3.40%) |
Feb 13, 2018 | 80.03 | 80.20 | 79.09 | 79.73 | 96,840 | -0.22(-0.28%) |
Feb 12, 2018 | 79.86 | 81.33 | 79.40 | 79.95 | 137,187 | +0.85(+1.07%) |
Feb 09, 2018 | 78.90 | 80.00 | 77.05 | 79.10 | 158,220 | +0.42(+0.53%) |
Feb 08, 2018 | 77.27 | 80.64 | 77.00 | 78.68 | 223,084 | +2.23(+2.92%) |
Feb 07, 2018 | 79.30 | 80.08 | 76.24 | 76.45 | 272,432 | -3.52(-4.40%) |
Feb 06, 2018 | 77.52 | 81.06 | 77.03 | 79.97 | 112,222 | +0.50(+0.63%) |
Feb 05, 2018 | 79.61 | 81.74 | 78.25 | 79.47 | 120,923 | -0.95(-1.18%) |
Feb 02, 2018 | 80.76 | 81.38 | 79.97 | 80.42 | 164,907 | -0.64(-0.79%) |