Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.40 | 87.90 | 85.20 | 85.30 | 585,561 | -2.05(-2.35%) |
Apr 27, 2018 | 85.25 | 87.50 | 85.15 | 87.35 | 312,348 | +0.35(+0.40%) |
Apr 26, 2018 | 84.40 | 89.25 | 84.10 | 87.00 | 736,301 | +4.05(+4.88%) |
Apr 25, 2018 | 84.55 | 85.35 | 82.80 | 82.95 | 475,962 | -1.75(-2.07%) |
Apr 24, 2018 | 85.80 | 85.97 | 83.55 | 84.70 | 526,370 | -0.55(-0.65%) |
Apr 23, 2018 | 85.60 | 85.95 | 84.73 | 85.25 | 414,375 | -0.20(-0.23%) |
Apr 20, 2018 | 85.95 | 86.45 | 85.05 | 85.45 | 377,060 | -0.65(-0.75%) |
Apr 19, 2018 | 87.60 | 87.60 | 85.35 | 86.10 | 656,197 | -1.45(-1.66%) |
Apr 18, 2018 | 86.95 | 88.80 | 86.90 | 87.55 | 390,921 | +1.15(+1.33%) |
Apr 17, 2018 | 87.20 | 87.75 | 86.12 | 86.40 | 314,665 | -0.40(-0.46%) |
Apr 16, 2018 | 84.95 | 87.30 | 84.60 | 86.80 | 658,587 | +2.55(+3.03%) |
Apr 13, 2018 | 84.55 | 84.80 | 83.70 | 84.25 | 250,166 | +0.20(+0.24%) |
Apr 12, 2018 | 84.25 | 84.75 | 83.80 | 84.05 | 375,798 | +0.55(+0.66%) |
Apr 11, 2018 | 83.10 | 83.85 | 82.40 | 83.50 | 477,091 | +0.25(+0.30%) |
Apr 10, 2018 | 81.80 | 83.50 | 81.35 | 83.25 | 421,821 | +2.65(+3.29%) |
Apr 09, 2018 | 81.40 | 81.65 | 80.60 | 80.60 | 412,462 | +0.05(+0.06%) |
Apr 06, 2018 | 83.40 | 83.80 | 79.95 | 80.55 | 717,501 | -3.15(-3.76%) |
Apr 05, 2018 | 81.50 | 84.10 | 80.45 | 83.70 | 1,279,365 | +3.90(+4.89%) |
Apr 04, 2018 | 79.10 | 80.40 | 78.78 | 79.80 | 832,298 | -0.65(-0.81%) |
Apr 03, 2018 | 78.05 | 80.95 | 78.05 | 80.45 | 895,014 | +2.75(+3.54%) |
Apr 02, 2018 | 76.80 | 77.92 | 76.20 | 77.70 | 717,309 | +0.75(+0.97%) |
Mar 29, 2018 | 76.95 | 76.95 | 76.95 | 0 | +2.65(+3.57%) | |
Mar 28, 2018 | 74.85 | 74.85 | 73.85 | 74.30 | 308,782 | -0.50(-0.67%) |
Mar 27, 2018 | 75.80 | 76.30 | 74.45 | 74.80 | 281,770 | -0.80(-1.06%) |
Mar 26, 2018 | 75.05 | 75.65 | 74.35 | 75.60 | 217,350 | +1.30(+1.75%) |
Mar 23, 2018 | 74.65 | 75.67 | 74.10 | 74.30 | 308,380 | -0.25(-0.34%) |
Mar 22, 2018 | 75.05 | 75.50 | 74.05 | 74.55 | 561,112 | -1.30(-1.71%) |
Mar 21, 2018 | 75.30 | 77.15 | 74.95 | 75.85 | 519,399 | +0.50(+0.66%) |
Mar 20, 2018 | 75.75 | 76.30 | 75.20 | 75.35 | 160,632 | -0.20(-0.26%) |
Mar 19, 2018 | 76.30 | 76.85 | 74.95 | 75.55 | 341,755 | -0.95(-1.24%) |
Mar 16, 2018 | 75.50 | 77.00 | 75.50 | 76.50 | 488,588 | +1.00(+1.32%) |
Mar 15, 2018 | 76.20 | 76.50 | 74.75 | 75.50 | 326,302 | -0.65(-0.85%) |
Mar 14, 2018 | 76.80 | 76.90 | 75.95 | 76.15 | 237,173 | -0.25(-0.33%) |
Mar 13, 2018 | 77.85 | 78.35 | 76.10 | 76.40 | 331,059 | -1.20(-1.55%) |
Mar 12, 2018 | 76.45 | 78.20 | 76.45 | 77.60 | 355,370 | +1.20(+1.57%) |
Mar 09, 2018 | 75.60 | 76.95 | 75.45 | 76.40 | 366,387 | +1.25(+1.66%) |
Mar 08, 2018 | 74.85 | 75.20 | 74.15 | 75.15 | 268,696 | +0.55(+0.74%) |
Mar 07, 2018 | 74.45 | 74.60 | 273,887 | -0.85(-1.13%) | ||
Mar 06, 2018 | 74.95 | 76.55 | 74.60 | 75.45 | 341,081 | +0.90(+1.21%) |
Mar 05, 2018 | 74.15 | 75.05 | 73.80 | 74.55 | 373,433 | +0.00(+0.00%) |
Mar 02, 2018 | 74.45 | 74.95 | 73.45 | 74.55 | 365,862 | -0.20(-0.27%) |
Mar 01, 2018 | 74.95 | 75.75 | 73.75 | 74.75 | 318,839 | -0.25(-0.33%) |
Feb 28, 2018 | 76.05 | 76.50 | 74.90 | 75.00 | 493,824 | -0.80(-1.06%) |
Feb 27, 2018 | 76.80 | 77.50 | 75.75 | 75.80 | 313,145 | -1.05(-1.37%) |
Feb 26, 2018 | 76.50 | 77.45 | 76.40 | 76.85 | 284,955 | +0.40(+0.52%) |
Feb 23, 2018 | 75.85 | 76.55 | 75.55 | 76.45 | 179,659 | +0.95(+1.26%) |
Feb 22, 2018 | 75.50 | 403,710 | +0.15(+0.20%) | |||
Feb 21, 2018 | 75.95 | 77.80 | 75.30 | 75.35 | 524,070 | -0.50(-0.66%) |
Feb 20, 2018 | 75.70 | 76.75 | 75.55 | 75.85 | 384,788 | -0.10(-0.13%) |
Feb 16, 2018 | 75.95 | 75.95 | 75.95 | 0 | +0.80(+1.06%) | |
Feb 15, 2018 | 74.90 | 73.10 | 75.15 | 892,522 | +0.25(+0.33%) | |
Feb 14, 2018 | 74.10 | 75.60 | 73.90 | 74.90 | 458,727 | +0.30(+0.40%) |
Feb 13, 2018 | 73.00 | 74.95 | 72.55 | 74.60 | 446,232 | +1.30(+1.77%) |
Feb 12, 2018 | 72.85 | 74.09 | 72.55 | 73.30 | 421,268 | +0.85(+1.17%) |
Feb 09, 2018 | 73.30 | 73.85 | 70.10 | 72.45 | 581,001 | -0.45(-0.62%) |
Feb 08, 2018 | 76.70 | 77.45 | 72.80 | 72.90 | 463,113 | -3.55(-4.64%) |
Feb 07, 2018 | 76.65 | 77.08 | 76.40 | 76.45 | 564,194 | -0.70(-0.91%) |
Feb 06, 2018 | 76.15 | 79.20 | 75.85 | 77.15 | 1,043,089 | -2.15(-2.71%) |
Feb 05, 2018 | 75.25 | 80.90 | 74.50 | 79.30 | 1,179,934 | +3.60(+4.76%) |
Feb 02, 2018 | 78.35 | 78.35 | 75.65 | 75.70 | 562,479 | -1.55(-2.01%) |