Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.00 | 86.30 | 82.15 | 82.17 | 439,103 | -2.83(-3.33%) |
Apr 27, 2018 | 82.32 | 85.51 | 81.61 | 85.00 | 548,059 | +3.39(+4.15%) |
Apr 26, 2018 | 80.52 | 82.83 | 80.52 | 81.61 | 784,494 | -3.15(-3.72%) |
Apr 25, 2018 | 85.45 | 86.36 | 83.21 | 84.76 | 474,750 | -0.50(-0.59%) |
Apr 24, 2018 | 87.40 | 87.40 | 84.58 | 85.26 | 315,582 | -2.05(-2.35%) |
Apr 23, 2018 | 87.79 | 88.91 | 87.07 | 87.31 | 335,159 | +0.04(+0.05%) |
Apr 20, 2018 | 87.67 | 88.54 | 85.50 | 87.27 | 276,448 | -0.89(-1.01%) |
Apr 19, 2018 | 88.31 | 89.67 | 87.19 | 88.16 | 468,066 | -0.28(-0.32%) |
Apr 18, 2018 | 88.52 | 89.45 | 87.99 | 88.44 | 243,919 | -0.17(-0.19%) |
Apr 17, 2018 | 88.34 | 88.74 | 87.63 | 88.61 | 306,972 | +0.63(+0.72%) |
Apr 16, 2018 | 87.34 | 88.35 | 86.25 | 87.98 | 343,504 | +0.98(+1.13%) |
Apr 13, 2018 | 87.06 | 89.50 | 85.94 | 87.00 | 307,088 | +0.59(+0.68%) |
Apr 12, 2018 | 85.71 | 86.84 | 85.05 | 86.41 | 239,516 | +1.37(+1.61%) |
Apr 11, 2018 | 83.59 | 86.02 | 83.28 | 85.04 | 258,527 | +0.95(+1.13%) |
Apr 10, 2018 | 83.15 | 84.51 | 83.10 | 84.09 | 367,338 | +1.89(+2.30%) |
Apr 09, 2018 | 81.72 | 83.69 | 81.70 | 82.20 | 496,361 | +0.82(+1.01%) |
Apr 06, 2018 | 82.51 | 83.45 | 80.71 | 81.38 | 367,102 | -1.94(-2.33%) |
Apr 05, 2018 | 83.87 | 83.87 | 82.36 | 83.32 | 303,994 | -0.17(-0.20%) |
Apr 04, 2018 | 80.53 | 83.77 | 80.02 | 83.49 | 459,157 | +1.98(+2.43%) |
Apr 03, 2018 | 81.29 | 82.48 | 80.39 | 81.51 | 547,598 | +0.27(+0.33%) |
Apr 02, 2018 | 82.50 | 82.91 | 80.57 | 81.24 | 409,171 | -1.72(-2.07%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | -0.22(-0.26%) | |
Mar 28, 2018 | 85.50 | 85.93 | 81.18 | 83.18 | 511,215 | -2.24(-2.62%) |
Mar 27, 2018 | 87.18 | 87.18 | 84.90 | 85.42 | 246,231 | -1.48(-1.70%) |
Mar 26, 2018 | 85.27 | 87.02 | 83.93 | 86.90 | 419,673 | +2.91(+3.46%) |
Mar 23, 2018 | 85.64 | 86.57 | 83.98 | 83.99 | 393,684 | -1.63(-1.90%) |
Mar 22, 2018 | 87.52 | 87.85 | 85.60 | 85.62 | 322,133 | -2.76(-3.12%) |
Mar 21, 2018 | 89.51 | 89.99 | 87.62 | 88.38 | 391,976 | -1.07(-1.20%) |
Mar 20, 2018 | 89.79 | 90.12 | 88.73 | 89.45 | 209,501 | -0.34(-0.38%) |
Mar 19, 2018 | 90.32 | 90.56 | 88.85 | 89.79 | 221,485 | -0.98(-1.08%) |
Mar 16, 2018 | 90.68 | 91.14 | 90.12 | 90.77 | 388,217 | -0.09(-0.10%) |
Mar 15, 2018 | 90.77 | 92.09 | 90.17 | 90.86 | 255,893 | +0.16(+0.18%) |
Mar 14, 2018 | 92.62 | 92.62 | 90.27 | 90.70 | 572,578 | -1.47(-1.59%) |
Mar 13, 2018 | 93.21 | 93.21 | 91.02 | 92.17 | 495,037 | -0.69(-0.74%) |
Mar 12, 2018 | 90.74 | 93.29 | 90.74 | 92.86 | 539,797 | +2.40(+2.65%) |
Mar 09, 2018 | 88.21 | 90.75 | 86.14 | 90.46 | 559,029 | +2.55(+2.90%) |
Mar 08, 2018 | 85.32 | 87.93 | 85.30 | 87.91 | 516,225 | +2.66(+3.12%) |
Mar 07, 2018 | 85.54 | 84.10 | 85.25 | 372,208 | +0.57(+0.67%) | |
Mar 06, 2018 | 84.86 | 85.34 | 83.85 | 84.68 | 282,500 | +0.29(+0.34%) |
Mar 05, 2018 | 82.99 | 84.89 | 82.68 | 84.39 | 367,726 | +1.26(+1.52%) |
Mar 02, 2018 | 82.40 | 83.94 | 82.31 | 83.13 | 464,379 | +0.47(+0.57%) |
Mar 01, 2018 | 83.92 | 84.04 | 81.79 | 82.66 | 464,783 | -1.34(-1.60%) |
Feb 28, 2018 | 84.34 | 85.56 | 83.65 | 84.00 | 401,537 | -0.33(-0.39%) |
Feb 27, 2018 | 84.34 | 85.57 | 82.44 | 84.33 | 757,039 | +0.12(+0.14%) |
Feb 26, 2018 | 86.76 | 87.65 | 83.08 | 84.21 | 687,144 | -1.97(-2.29%) |
Feb 23, 2018 | 83.23 | 87.40 | 83.00 | 86.18 | 652,831 | +3.19(+3.84%) |
Feb 22, 2018 | 88.50 | 88.50 | 81.95 | 82.99 | 1,208,525 | -6.00(-6.74%) |
Feb 21, 2018 | 88.61 | 91.06 | 87.06 | 88.99 | 496,167 | +0.85(+0.96%) |
Feb 20, 2018 | 88.28 | 89.49 | 87.40 | 88.14 | 325,746 | -0.76(-0.85%) |
Feb 16, 2018 | 88.90 | 88.90 | 88.90 | 0 | -0.27(-0.30%) | |
Feb 15, 2018 | 89.64 | 89.64 | 87.97 | 89.17 | 460,513 | +0.25(+0.28%) |
Feb 14, 2018 | 86.96 | 89.30 | 86.04 | 88.92 | 286,554 | +1.08(+1.23%) |
Feb 13, 2018 | 85.71 | 88.15 | 85.00 | 87.84 | 287,267 | +1.77(+2.06%) |
Feb 12, 2018 | 85.73 | 86.94 | 84.73 | 86.07 | 303,031 | +0.64(+0.75%) |
Feb 09, 2018 | 84.87 | 85.98 | 82.33 | 85.43 | 470,613 | +1.48(+1.76%) |
Feb 08, 2018 | 88.26 | 83.87 | 83.95 | 530,403 | -4.31(-4.88%) | |
Feb 07, 2018 | 88.34 | 89.03 | 87.39 | 88.26 | 239,983 | -0.03(-0.03%) |
Feb 06, 2018 | 86.07 | 89.17 | 85.51 | 88.29 | 535,230 | +0.33(+0.38%) |
Feb 05, 2018 | 88.79 | 89.39 | 85.36 | 87.96 | 434,044 | -1.41(-1.58%) |
Feb 02, 2018 | 91.99 | 92.46 | 89.52 | 89.37 | 288,573 | -3.14(-3.39%) |