Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.20 | 86.89 | 81.29 | 81.97 | 200,128 | +0.88(+1.09%) |
Apr 27, 2018 | 80.81 | 82.40 | 79.75 | 81.09 | 138,983 | -0.12(-0.15%) |
Apr 26, 2018 | 82.24 | 82.46 | 80.32 | 81.21 | 75,684 | -0.66(-0.81%) |
Apr 25, 2018 | 83.50 | 83.50 | 81.54 | 81.87 | 126,955 | -1.41(-1.69%) |
Apr 24, 2018 | 85.05 | 85.51 | 81.55 | 83.28 | 72,372 | -1.71(-2.01%) |
Apr 23, 2018 | 85.50 | 85.91 | 84.32 | 84.99 | 56,430 | -0.23(-0.27%) |
Apr 20, 2018 | 86.03 | 86.42 | 85.12 | 85.22 | 101,966 | -0.82(-0.95%) |
Apr 19, 2018 | 86.60 | 88.31 | 85.82 | 86.04 | 83,174 | -0.84(-0.97%) |
Apr 18, 2018 | 86.64 | 87.86 | 86.01 | 86.88 | 97,408 | +0.80(+0.93%) |
Apr 17, 2018 | 86.09 | 86.88 | 85.45 | 86.08 | 90,158 | +0.96(+1.13%) |
Apr 16, 2018 | 83.14 | 85.26 | 82.23 | 85.12 | 73,554 | +2.94(+3.58%) |
Apr 13, 2018 | 82.95 | 82.95 | 81.37 | 82.18 | 57,018 | -0.15(-0.18%) |
Apr 12, 2018 | 81.95 | 83.11 | 81.44 | 82.33 | 74,822 | +0.96(+1.18%) |
Apr 11, 2018 | 81.08 | 81.77 | 80.84 | 81.37 | 55,530 | -0.18(-0.22%) |
Apr 10, 2018 | 81.58 | 82.21 | 80.81 | 81.55 | 87,121 | +1.15(+1.43%) |
Apr 09, 2018 | 81.33 | 82.41 | 80.32 | 80.40 | 61,211 | -0.37(-0.46%) |
Apr 06, 2018 | 82.48 | 83.32 | 79.84 | 80.77 | 82,877 | -2.68(-3.21%) |
Apr 05, 2018 | 82.46 | 83.60 | 81.56 | 83.45 | 113,250 | +1.76(+2.15%) |
Apr 04, 2018 | 80.13 | 81.87 | 80.05 | 81.69 | 72,858 | +0.14(+0.17%) |
Apr 03, 2018 | 80.08 | 81.86 | 79.68 | 81.55 | 103,160 | +1.84(+2.31%) |
Apr 02, 2018 | 82.02 | 82.54 | 78.22 | 79.71 | 115,509 | -2.70(-3.28%) |
Mar 29, 2018 | 82.41 | 82.41 | 82.41 | 0 | +1.63(+2.02%) | |
Mar 28, 2018 | 81.70 | 81.82 | 80.09 | 80.78 | 88,754 | -0.72(-0.88%) |
Mar 27, 2018 | 84.19 | 84.56 | 81.05 | 81.50 | 120,094 | -2.37(-2.83%) |
Mar 26, 2018 | 83.32 | 84.13 | 81.74 | 83.87 | 115,143 | +2.07(+2.53%) |
Mar 23, 2018 | 83.48 | 84.06 | 81.75 | 81.80 | 91,820 | -1.47(-1.77%) |
Mar 22, 2018 | 85.90 | 86.26 | 83.02 | 83.27 | 87,371 | -3.31(-3.82%) |
Mar 21, 2018 | 86.31 | 87.39 | 85.33 | 86.58 | 60,800 | +0.36(+0.42%) |
Mar 20, 2018 | 86.77 | 87.28 | 85.96 | 86.22 | 95,635 | -0.58(-0.67%) |
Mar 19, 2018 | 85.64 | 87.05 | 84.27 | 86.80 | 133,857 | +0.66(+0.77%) |
Mar 16, 2018 | 85.37 | 87.95 | 84.73 | 86.14 | 537,687 | +0.74(+0.87%) |
Mar 15, 2018 | 86.02 | 86.07 | 84.30 | 85.40 | 104,650 | -0.19(-0.22%) |
Mar 14, 2018 | 88.13 | 88.13 | 85.06 | 85.59 | 150,502 | -2.14(-2.44%) |
Mar 13, 2018 | 87.95 | 88.55 | 87.15 | 87.73 | 98,759 | +0.39(+0.45%) |
Mar 12, 2018 | 88.35 | 89.91 | 86.59 | 87.34 | 168,048 | -1.00(-1.13%) |
Mar 09, 2018 | 86.14 | 88.56 | 84.74 | 88.34 | 135,525 | +2.75(+3.21%) |
Mar 08, 2018 | 84.48 | 85.73 | 83.69 | 85.59 | 79,350 | +1.29(+1.53%) |
Mar 07, 2018 | 84.39 | 82.66 | 84.30 | 107,172 | +0.75(+0.90%) | |
Mar 06, 2018 | 83.86 | 84.15 | 82.20 | 83.55 | 83,847 | +0.08(+0.10%) |
Mar 05, 2018 | 81.95 | 83.98 | 81.15 | 83.47 | 72,667 | +0.92(+1.11%) |
Mar 02, 2018 | 81.71 | 82.96 | 80.99 | 82.55 | 96,057 | +0.72(+0.88%) |
Mar 01, 2018 | 83.40 | 84.30 | 81.45 | 81.83 | 151,725 | -2.00(-2.39%) |
Feb 28, 2018 | 84.77 | 86.23 | 83.64 | 83.83 | 143,721 | -0.70(-0.83%) |
Feb 27, 2018 | 86.09 | 87.36 | 84.23 | 84.53 | 122,972 | -1.70(-1.97%) |
Feb 26, 2018 | 85.08 | 86.83 | 84.62 | 86.23 | 71,766 | +1.18(+1.39%) |
Feb 23, 2018 | 85.38 | 85.97 | 84.22 | 85.05 | 76,860 | +0.13(+0.15%) |
Feb 22, 2018 | 84.66 | 84.92 | 91,571 | -1.13(-1.31%) | ||
Feb 21, 2018 | 87.21 | 88.46 | 85.96 | 86.05 | 118,315 | -1.02(-1.17%) |
Feb 20, 2018 | 86.31 | 88.65 | 86.31 | 87.07 | 119,150 | -0.02(-0.02%) |
Feb 16, 2018 | 87.09 | 87.09 | 87.09 | 0 | -0.10(-0.11%) | |
Feb 15, 2018 | 86.55 | 87.36 | 85.33 | 87.19 | 94,845 | +1.60(+1.87%) |
Feb 14, 2018 | 82.86 | 85.90 | 82.86 | 85.59 | 199,096 | +2.06(+2.47%) |
Feb 13, 2018 | 84.10 | 84.62 | 83.25 | 83.53 | 183,544 | -1.29(-1.52%) |
Feb 12, 2018 | 83.53 | 85.34 | 82.17 | 84.82 | 183,418 | +1.82(+2.19%) |
Feb 09, 2018 | 82.32 | 83.75 | 79.58 | 83.00 | 149,003 | +1.72(+2.12%) |
Feb 08, 2018 | 82.66 | 84.17 | 81.06 | 81.28 | 163,536 | -1.04(-1.26%) |
Feb 07, 2018 | 81.61 | 83.69 | 81.61 | 82.32 | 131,865 | +0.43(+0.53%) |
Feb 06, 2018 | 79.90 | 83.62 | 79.66 | 81.89 | 154,023 | -0.82(-0.99%) |
Feb 05, 2018 | 88.86 | 90.38 | 81.71 | 82.71 | 86,126 | -6.83(-7.63%) |
Feb 02, 2018 | 89.52 | 90.38 | 89.24 | 89.54 | 208,747 | -1.29(-1.42%) |