Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.26 | 84.44 | 83.47 | 83.49 | 316,996 | -1.16(-1.38%) |
Apr 27, 2018 | 84.26 | 84.76 | 84.16 | 84.66 | 244,011 | +0.14(+0.16%) |
Apr 26, 2018 | 83.96 | 84.60 | 83.91 | 84.52 | 221,761 | +0.42(+0.50%) |
Apr 25, 2018 | 84.21 | 84.21 | 83.74 | 84.10 | 351,222 | -0.62(-0.73%) |
Apr 24, 2018 | 85.37 | 85.40 | 84.20 | 84.72 | 328,449 | -0.39(-0.45%) |
Apr 23, 2018 | 85.14 | 85.55 | 84.90 | 85.10 | 208,767 | -0.56(-0.65%) |
Apr 20, 2018 | 86.12 | 86.12 | 85.37 | 85.66 | 282,929 | -0.02(-0.02%) |
Apr 19, 2018 | 86.33 | 86.38 | 85.50 | 85.68 | 259,955 | +0.33(+0.38%) |
Apr 18, 2018 | 85.24 | 85.53 | 84.77 | 85.35 | 224,220 | +0.72(+0.85%) |
Apr 17, 2018 | 84.10 | 84.73 | 84.06 | 84.63 | 243,628 | -0.33(-0.39%) |
Apr 16, 2018 | 84.73 | 84.99 | 84.51 | 84.96 | 109,807 | +0.21(+0.25%) |
Apr 13, 2018 | 84.83 | 85.02 | 84.42 | 84.75 | 157,934 | -0.05(-0.06%) |
Apr 12, 2018 | 84.74 | 85.00 | 84.42 | 84.80 | 150,323 | -0.15(-0.17%) |
Apr 11, 2018 | 84.36 | 85.10 | 84.30 | 84.95 | 290,556 | +0.60(+0.71%) |
Apr 10, 2018 | 84.10 | 84.54 | 83.75 | 84.35 | 148,552 | +1.00(+1.20%) |
Apr 09, 2018 | 83.41 | 84.01 | 83.11 | 83.35 | 336,443 | +1.10(+1.33%) |
Apr 06, 2018 | 83.02 | 83.20 | 81.81 | 82.25 | 265,061 | -0.96(-1.15%) |
Apr 05, 2018 | 83.16 | 83.42 | 82.87 | 83.21 | 201,077 | -0.37(-0.44%) |
Apr 04, 2018 | 81.88 | 83.64 | 81.25 | 83.58 | 349,900 | -1.58(-1.85%) |
Apr 03, 2018 | 84.58 | 85.26 | 84.28 | 85.15 | 500,191 | +0.58(+0.69%) |
Apr 02, 2018 | 85.24 | 85.60 | 84.10 | 84.57 | 312,114 | -0.83(-0.97%) |
Mar 29, 2018 | 85.40 | 85.40 | 85.40 | 0 | +0.29(+0.34%) | |
Mar 28, 2018 | 84.94 | 85.55 | 84.86 | 85.11 | 321,165 | -0.42(-0.49%) |
Mar 27, 2018 | 86.19 | 86.44 | 85.37 | 85.53 | 387,650 | -0.94(-1.09%) |
Mar 26, 2018 | 85.85 | 86.66 | 85.28 | 86.47 | 288,136 | +1.94(+2.30%) |
Mar 23, 2018 | 85.73 | 85.77 | 84.49 | 84.53 | 265,147 | -0.27(-0.32%) |
Mar 22, 2018 | 85.39 | 85.68 | 84.68 | 84.80 | 231,384 | -1.59(-1.84%) |
Mar 21, 2018 | 85.87 | 86.83 | 85.64 | 86.39 | 183,487 | +0.35(+0.41%) |
Mar 20, 2018 | 85.92 | 86.19 | 85.51 | 86.04 | 176,920 | +0.48(+0.56%) |
Mar 19, 2018 | 85.89 | 86.03 | 85.19 | 85.56 | 329,005 | -0.69(-0.79%) |
Mar 16, 2018 | 86.33 | 86.68 | 86.15 | 86.25 | 259,235 | -0.10(-0.12%) |
Mar 15, 2018 | 86.77 | 86.84 | 86.18 | 86.35 | 261,923 | -0.08(-0.09%) |
Mar 14, 2018 | 86.74 | 86.87 | 86.13 | 86.43 | 223,511 | +0.30(+0.35%) |
Mar 13, 2018 | 86.63 | 88.84 | 85.74 | 86.13 | 202,204 | -0.01(-0.01%) |
Mar 12, 2018 | 86.03 | 86.38 | 85.68 | 86.14 | 280,209 | +0.60(+0.70%) |
Mar 09, 2018 | 84.90 | 85.63 | 84.72 | 85.54 | 396,448 | +0.62(+0.73%) |
Mar 08, 2018 | 84.99 | 85.17 | 84.72 | 84.92 | 170,667 | -0.19(-0.22%) |
Mar 07, 2018 | 85.20 | 84.26 | 85.11 | 211,280 | -0.24(-0.28%) | |
Mar 06, 2018 | 85.87 | 86.21 | 85.08 | 85.35 | 262,847 | -0.49(-0.57%) |
Mar 05, 2018 | 85.38 | 86.68 | 85.09 | 85.84 | 414,932 | +0.23(+0.27%) |
Mar 02, 2018 | 85.23 | 85.88 | 84.33 | 85.61 | 458,413 | -0.27(-0.31%) |
Mar 01, 2018 | 86.22 | 86.80 | 85.31 | 85.87 | 334,695 | -0.25(-0.29%) |
Feb 28, 2018 | 87.12 | 87.12 | 85.94 | 86.12 | 298,028 | +0.19(+0.22%) |
Feb 27, 2018 | 86.80 | 86.80 | 85.66 | 85.93 | 340,406 | -1.21(-1.39%) |
Feb 26, 2018 | 86.67 | 87.51 | 86.26 | 87.14 | 364,423 | +1.83(+2.15%) |
Feb 23, 2018 | 84.90 | 85.61 | 84.64 | 85.31 | 232,965 | +1.20(+1.43%) |
Feb 22, 2018 | 83.97 | 84.11 | 183,139 | +0.65(+0.78%) | ||
Feb 21, 2018 | 84.51 | 85.20 | 83.41 | 83.46 | 287,608 | -0.81(-0.96%) |
Feb 20, 2018 | 84.17 | 84.57 | 83.71 | 84.26 | 361,551 | -0.51(-0.60%) |
Feb 16, 2018 | 84.77 | 84.77 | 84.77 | 0 | -0.24(-0.28%) | |
Feb 15, 2018 | 84.90 | 85.53 | 84.40 | 85.01 | 225,554 | +0.72(+0.85%) |
Feb 14, 2018 | 82.72 | 84.46 | 82.01 | 84.29 | 311,117 | +0.78(+0.93%) |
Feb 13, 2018 | 83.36 | 83.87 | 83.15 | 83.51 | 168,595 | +0.72(+0.87%) |
Feb 12, 2018 | 82.60 | 83.53 | 82.18 | 82.79 | 253,954 | +0.79(+0.96%) |
Feb 09, 2018 | 81.73 | 82.42 | 80.18 | 82.00 | 367,395 | +2.36(+2.97%) |
Feb 08, 2018 | 82.39 | 82.39 | 79.51 | 79.64 | 419,696 | -2.67(-3.25%) |
Feb 07, 2018 | 83.37 | 83.56 | 82.31 | 82.31 | 388,057 | -1.94(-2.31%) |
Feb 06, 2018 | 82.31 | 85.10 | 81.55 | 84.25 | 526,274 | +1.42(+1.72%) |
Feb 05, 2018 | 83.73 | 84.15 | 81.68 | 82.83 | 407,943 | -1.34(-1.59%) |
Feb 02, 2018 | 85.06 | 85.06 | 84.12 | 84.17 | 386,192 | -1.15(-1.35%) |