Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.80 | 89.43 | 86.54 | 87.19 | 727,414 | +0.60(+0.70%) |
Apr 27, 2018 | 86.33 | 86.80 | 85.86 | 86.59 | 544,390 | +0.56(+0.65%) |
Apr 26, 2018 | 85.68 | 87.23 | 84.86 | 86.03 | 748,261 | +0.04(+0.05%) |
Apr 25, 2018 | 81.85 | 86.50 | 81.85 | 85.98 | 1,064,535 | +6.33(+7.95%) |
Apr 24, 2018 | 80.65 | 80.99 | 78.66 | 79.65 | 927,132 | -0.30(-0.38%) |
Apr 23, 2018 | 80.77 | 81.20 | 79.57 | 79.96 | 405,455 | -0.73(-0.91%) |
Apr 20, 2018 | 81.03 | 81.46 | 80.39 | 80.69 | 294,749 | -0.43(-0.53%) |
Apr 19, 2018 | 81.20 | 81.76 | 80.47 | 81.12 | 430,075 | +0.00(+0.00%) |
Apr 18, 2018 | 81.89 | 81.89 | 80.82 | 81.12 | 484,287 | -0.34(-0.42%) |
Apr 17, 2018 | 81.68 | 82.15 | 80.90 | 81.46 | 502,945 | +0.56(+0.69%) |
Apr 16, 2018 | 80.69 | 81.55 | 80.39 | 80.90 | 272,244 | +0.90(+1.13%) |
Apr 13, 2018 | 81.42 | 81.42 | 79.65 | 80.00 | 421,013 | -0.65(-0.80%) |
Apr 12, 2018 | 79.57 | 81.25 | 78.84 | 80.65 | 452,330 | +2.11(+2.69%) |
Apr 11, 2018 | 77.93 | 79.14 | 77.29 | 78.54 | 530,221 | +0.13(+0.16%) |
Apr 10, 2018 | 79.18 | 79.18 | 78.06 | 78.41 | 633,228 | +1.12(+1.45%) |
Apr 09, 2018 | 77.20 | 78.54 | 76.55 | 77.29 | 503,077 | +1.12(+1.47%) |
Apr 06, 2018 | 77.50 | 78.54 | 75.68 | 76.17 | 897,442 | -2.54(-3.23%) |
Apr 05, 2018 | 78.66 | 79.22 | 78.10 | 78.71 | 599,523 | +1.21(+1.56%) |
Apr 04, 2018 | 73.63 | 77.98 | 73.02 | 77.50 | 714,727 | +0.95(+1.24%) |
Apr 03, 2018 | 75.44 | 76.73 | 74.79 | 76.55 | 682,711 | +1.81(+2.42%) |
Apr 02, 2018 | 74.92 | 75.26 | 73.24 | 74.75 | 856,912 | -0.34(-0.46%) |
Mar 29, 2018 | 75.09 | 75.09 | 75.09 | 0 | +3.19(+4.43%) | |
Mar 28, 2018 | 71.78 | 72.72 | 71.39 | 71.90 | 881,984 | +0.13(+0.18%) |
Mar 27, 2018 | 75.39 | 75.52 | 71.47 | 71.78 | 1,366,198 | -3.14(-4.20%) |
Mar 26, 2018 | 74.19 | 75.44 | 73.76 | 74.92 | 1,114,194 | +2.58(+3.57%) |
Mar 23, 2018 | 75.82 | 76.12 | 72.08 | 72.34 | 8,471,434 | -3.36(-4.44%) |
Mar 22, 2018 | 80.09 | 80.13 | 75.52 | 75.69 | 1,178,693 | -4.87(-6.04%) |
Mar 21, 2018 | 80.04 | 81.38 | 78.49 | 80.56 | 340,753 | +0.34(+0.43%) |
Mar 20, 2018 | 79.96 | 81.03 | 79.64 | 80.21 | 395,505 | +0.69(+0.87%) |
Mar 19, 2018 | 80.73 | 80.77 | 78.23 | 79.53 | 591,613 | -1.64(-2.02%) |
Mar 16, 2018 | 80.82 | 81.98 | 80.47 | 81.16 | 1,409,631 | +0.56(+0.69%) |
Mar 15, 2018 | 82.67 | 82.97 | 80.60 | 80.60 | 636,975 | -1.98(-2.40%) |
Mar 14, 2018 | 83.75 | 83.75 | 82.37 | 82.58 | 550,442 | -0.90(-1.08%) |
Mar 13, 2018 | 84.76 | 85.04 | 82.41 | 83.49 | 800,247 | -1.77(-2.07%) |
Mar 12, 2018 | 84.56 | 85.86 | 83.66 | 85.25 | 492,030 | +0.65(+0.76%) |
Mar 09, 2018 | 81.64 | 84.82 | 81.64 | 84.61 | 455,300 | +3.53(+4.35%) |
Mar 08, 2018 | 81.33 | 82.02 | 80.39 | 81.08 | 362,111 | -0.13(-0.16%) |
Mar 07, 2018 | 81.51 | 81.20 | 422,424 | +0.17(+0.21%) | ||
Mar 06, 2018 | 79.83 | 81.16 | 78.88 | 81.03 | 324,128 | +1.55(+1.95%) |
Mar 05, 2018 | 78.54 | 80.21 | 78.06 | 79.48 | 514,458 | +0.39(+0.49%) |
Mar 02, 2018 | 79.78 | 80.04 | 77.67 | 79.10 | 498,068 | -1.46(-1.82%) |
Mar 01, 2018 | 80.04 | 81.59 | 79.61 | 80.56 | 629,666 | +0.43(+0.54%) |
Feb 28, 2018 | 81.72 | 82.84 | 80.09 | 80.13 | 549,523 | -1.51(-1.85%) |
Feb 27, 2018 | 82.07 | 83.92 | 81.64 | 81.64 | 547,516 | -0.43(-0.52%) |
Feb 26, 2018 | 81.12 | 82.32 | 80.86 | 82.07 | 401,186 | +1.21(+1.49%) |
Feb 23, 2018 | 80.82 | 81.25 | 80.30 | 80.86 | 380,906 | +0.47(+0.59%) |
Feb 22, 2018 | 82.24 | 82.80 | 80.34 | 80.39 | 437,712 | -1.51(-1.84%) |
Feb 21, 2018 | 82.88 | 83.78 | 81.72 | 81.89 | 824,358 | -1.03(-1.24%) |
Feb 20, 2018 | 82.28 | 83.69 | 82.28 | 82.92 | 495,833 | +0.09(+0.10%) |
Feb 16, 2018 | 82.84 | 82.84 | 82.84 | 0 | -0.13(-0.16%) | |
Feb 15, 2018 | 83.22 | 83.74 | 81.04 | 82.97 | 571,398 | +0.43(+0.52%) |
Feb 14, 2018 | 80.65 | 82.75 | 80.31 | 82.54 | 528,621 | +1.50(+1.85%) |
Feb 13, 2018 | 80.65 | 81.38 | 80.44 | 81.04 | 336,208 | -0.17(-0.21%) |
Feb 12, 2018 | 80.44 | 81.42 | 79.84 | 81.21 | 636,720 | +1.20(+1.50%) |
Feb 09, 2018 | 78.89 | 80.61 | 77.61 | 80.01 | 755,981 | +2.02(+2.58%) |
Feb 08, 2018 | 81.34 | 81.34 | 77.95 | 77.99 | 612,870 | -3.47(-4.26%) |
Feb 07, 2018 | 79.84 | 82.97 | 79.75 | 81.47 | 613,340 | +0.99(+1.23%) |
Feb 06, 2018 | 79.24 | 81.25 | 78.94 | 80.48 | 1,082,686 | -0.86(-1.05%) |
Feb 05, 2018 | 83.78 | 84.68 | 79.88 | 81.34 | 975,686 | -4.07(-4.77%) |
Feb 02, 2018 | 86.82 | 86.82 | 84.68 | 85.41 | 875,057 | -1.89(-2.16%) |