Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.71 | 85.98 | 83.24 | 83.51 | 1,783,294 | -0.80(-0.95%) |
Apr 27, 2018 | 82.47 | 84.70 | 82.30 | 84.31 | 1,475,396 | +1.80(+2.18%) |
Apr 26, 2018 | 81.92 | 84.43 | 80.03 | 82.51 | 1,641,431 | +0.98(+1.20%) |
Apr 25, 2018 | 81.02 | 82.16 | 80.31 | 81.53 | 1,251,836 | +0.40(+0.49%) |
Apr 24, 2018 | 82.91 | 83.49 | 80.90 | 81.13 | 907,132 | -0.95(-1.16%) |
Apr 23, 2018 | 82.15 | 83.07 | 81.63 | 82.08 | 875,646 | -0.22(-0.27%) |
Apr 20, 2018 | 83.54 | 84.49 | 81.10 | 82.30 | 2,278,721 | -1.32(-1.58%) |
Apr 19, 2018 | 84.06 | 85.82 | 82.96 | 83.62 | 1,373,895 | -0.80(-0.95%) |
Apr 18, 2018 | 84.49 | 84.91 | 84.04 | 84.42 | 1,112,243 | -0.03(-0.04%) |
Apr 17, 2018 | 83.25 | 85.39 | 82.78 | 84.45 | 1,036,548 | +1.76(+2.13%) |
Apr 16, 2018 | 84.28 | 84.31 | 82.29 | 82.69 | 911,140 | -0.90(-1.08%) |
Apr 13, 2018 | 84.59 | 84.59 | 81.97 | 83.59 | 1,402,827 | -0.30(-0.36%) |
Apr 12, 2018 | 79.85 | 84.31 | 78.99 | 83.89 | 2,314,619 | +4.41(+5.55%) |
Apr 11, 2018 | 79.20 | 80.41 | 79.20 | 79.48 | 1,399,618 | -0.35(-0.44%) |
Apr 10, 2018 | 79.45 | 80.68 | 78.73 | 79.83 | 1,225,811 | +1.18(+1.50%) |
Apr 09, 2018 | 77.53 | 79.78 | 76.77 | 78.65 | 1,336,870 | +2.64(+3.47%) |
Apr 06, 2018 | 77.96 | 78.72 | 75.81 | 76.01 | 1,288,573 | -2.69(-3.42%) |
Apr 05, 2018 | 80.05 | 80.05 | 78.68 | 78.70 | 782,733 | -0.44(-0.56%) |
Apr 04, 2018 | 76.44 | 79.29 | 76.35 | 79.14 | 863,620 | +1.72(+2.22%) |
Apr 03, 2018 | 77.93 | 78.24 | 76.27 | 77.42 | 1,033,840 | +0.13(+0.17%) |
Apr 02, 2018 | 80.12 | 80.42 | 76.67 | 77.29 | 1,500,997 | -3.78(-4.66%) |
Mar 29, 2018 | 81.07 | 81.07 | 81.07 | 0 | +1.45(+1.82%) | |
Mar 28, 2018 | 78.19 | 80.10 | 77.29 | 79.62 | 1,132,103 | +1.58(+2.02%) |
Mar 27, 2018 | 80.72 | 80.89 | 77.58 | 78.04 | 1,192,420 | -2.26(-2.81%) |
Mar 26, 2018 | 80.29 | 80.62 | 77.28 | 80.30 | 1,546,220 | +1.46(+1.85%) |
Mar 23, 2018 | 81.35 | 81.93 | 78.66 | 78.84 | 1,604,554 | -2.52(-3.10%) |
Mar 22, 2018 | 84.94 | 85.73 | 81.28 | 81.36 | 1,234,998 | -4.71(-5.47%) |
Mar 21, 2018 | 83.90 | 86.55 | 83.58 | 86.07 | 1,366,150 | +1.82(+2.16%) |
Mar 20, 2018 | 83.82 | 84.42 | 83.05 | 84.25 | 894,902 | +0.43(+0.51%) |
Mar 19, 2018 | 83.54 | 84.18 | 82.69 | 83.82 | 1,966,812 | -0.28(-0.33%) |
Mar 16, 2018 | 83.88 | 84.18 | 82.70 | 84.10 | 1,732,154 | +0.53(+0.63%) |
Mar 15, 2018 | 86.06 | 86.06 | 83.29 | 83.57 | 1,381,886 | -2.38(-2.77%) |
Mar 14, 2018 | 86.67 | 86.74 | 84.48 | 85.95 | 883,897 | -0.21(-0.24%) |
Mar 13, 2018 | 85.60 | 86.47 | 85.32 | 86.16 | 1,518,118 | +0.70(+0.82%) |
Mar 12, 2018 | 83.61 | 85.60 | 82.46 | 85.46 | 1,193,644 | +1.65(+1.97%) |
Mar 09, 2018 | 82.39 | 83.94 | 81.81 | 83.81 | 1,286,363 | +1.96(+2.39%) |
Mar 08, 2018 | 82.80 | 83.41 | 81.39 | 81.85 | 894,000 | -1.13(-1.36%) |
Mar 07, 2018 | 83.60 | 82.98 | 1,318,154 | +0.61(+0.74%) | ||
Mar 06, 2018 | 81.20 | 82.62 | 80.63 | 82.37 | 1,169,163 | +1.58(+1.96%) |
Mar 05, 2018 | 79.04 | 80.96 | 78.50 | 80.79 | 1,126,781 | +0.93(+1.16%) |
Mar 02, 2018 | 77.32 | 80.36 | 77.30 | 79.86 | 1,810,704 | +2.19(+2.82%) |
Mar 01, 2018 | 81.29 | 81.88 | 77.05 | 77.67 | 2,769,305 | -3.50(-4.31%) |
Feb 28, 2018 | 82.96 | 83.18 | 81.15 | 81.17 | 1,102,172 | -1.84(-2.22%) |
Feb 27, 2018 | 83.84 | 85.39 | 82.95 | 83.01 | 924,627 | -1.03(-1.23%) |
Feb 26, 2018 | 83.47 | 84.66 | 82.64 | 84.04 | 847,518 | +0.99(+1.19%) |
Feb 23, 2018 | 85.22 | 86.31 | 81.20 | 83.05 | 2,130,498 | -0.95(-1.13%) |
Feb 22, 2018 | 84.58 | 84.83 | 83.40 | 84.00 | 1,400,088 | -0.21(-0.25%) |
Feb 21, 2018 | 84.29 | 85.33 | 84.07 | 84.21 | 782,283 | +0.36(+0.43%) |
Feb 20, 2018 | 81.77 | 85.03 | 81.77 | 83.85 | 828,454 | -1.13(-1.33%) |
Feb 16, 2018 | 84.98 | 84.98 | 84.98 | 0 | -0.14(-0.16%) | |
Feb 15, 2018 | 85.02 | 85.60 | 83.87 | 85.12 | 786,833 | +0.58(+0.69%) |
Feb 14, 2018 | 80.98 | 84.79 | 80.98 | 84.54 | 1,436,893 | +2.97(+3.64%) |
Feb 13, 2018 | 82.48 | 82.96 | 81.21 | 81.57 | 1,148,031 | -1.71(-2.05%) |
Feb 12, 2018 | 81.10 | 84.19 | 81.01 | 83.28 | 1,564,937 | +2.95(+3.67%) |
Feb 09, 2018 | 82.57 | 82.57 | 78.50 | 80.33 | 2,215,807 | -1.83(-2.23%) |
Feb 08, 2018 | 84.84 | 86.19 | 82.11 | 82.16 | 1,439,852 | -2.84(-3.34%) |
Feb 07, 2018 | 86.63 | 86.63 | 84.79 | 85.00 | 2,069,584 | -1.93(-2.22%) |
Feb 06, 2018 | 86.43 | 87.45 | 84.70 | 86.93 | 1,925,965 | -1.96(-2.20%) |
Feb 05, 2018 | 90.60 | 91.06 | 87.77 | 88.89 | 1,149,376 | -1.93(-2.13%) |
Feb 02, 2018 | 92.19 | 92.24 | 90.31 | 90.82 | 1,391,283 | -1.81(-1.95%) |