Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.03 | 82.26 | 79.83 | 79.86 | 608,135 | -1.78(-2.18%) |
Apr 27, 2018 | 80.59 | 82.02 | 80.54 | 81.64 | 524,396 | +1.09(+1.35%) |
Apr 26, 2018 | 79.98 | 80.91 | 79.49 | 80.56 | 262,519 | +1.01(+1.26%) |
Apr 25, 2018 | 79.20 | 79.83 | 78.84 | 79.55 | 346,243 | +0.49(+0.62%) |
Apr 24, 2018 | 79.33 | 79.77 | 78.46 | 79.06 | 377,487 | -0.14(-0.18%) |
Apr 23, 2018 | 79.38 | 79.86 | 79.03 | 79.20 | 339,689 | +0.08(+0.10%) |
Apr 20, 2018 | 78.44 | 79.16 | 77.35 | 79.12 | 320,920 | +0.45(+0.57%) |
Apr 19, 2018 | 79.02 | 79.99 | 78.12 | 78.68 | 435,475 | -0.58(-0.73%) |
Apr 18, 2018 | 79.50 | 80.26 | 79.21 | 79.26 | 442,629 | -0.44(-0.55%) |
Apr 17, 2018 | 79.86 | 80.53 | 79.20 | 79.69 | 464,820 | +0.46(+0.58%) |
Apr 16, 2018 | 78.04 | 79.58 | 77.91 | 79.23 | 714,525 | +1.23(+1.58%) |
Apr 13, 2018 | 78.50 | 78.92 | 77.61 | 78.00 | 646,772 | -0.07(-0.09%) |
Apr 12, 2018 | 77.63 | 78.38 | 77.38 | 78.07 | 395,064 | +0.70(+0.91%) |
Apr 11, 2018 | 76.71 | 78.12 | 76.71 | 77.37 | 336,739 | +0.59(+0.77%) |
Apr 10, 2018 | 77.82 | 78.45 | 76.68 | 76.78 | 422,338 | -0.55(-0.71%) |
Apr 09, 2018 | 77.37 | 78.17 | 77.15 | 77.33 | 407,576 | +0.28(+0.37%) |
Apr 06, 2018 | 77.24 | 77.87 | 76.41 | 77.05 | 521,252 | -0.53(-0.68%) |
Apr 05, 2018 | 76.58 | 78.02 | 75.98 | 77.57 | 498,652 | +0.95(+1.24%) |
Apr 04, 2018 | 75.68 | 76.96 | 75.51 | 76.62 | 814,171 | +0.74(+0.97%) |
Apr 03, 2018 | 75.47 | 76.09 | 75.06 | 75.88 | 672,321 | +0.97(+1.30%) |
Apr 02, 2018 | 75.92 | 76.73 | 74.38 | 74.91 | 911,912 | -1.06(-1.39%) |
Mar 29, 2018 | 75.97 | 75.97 | 75.97 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 74.16 | 76.23 | 73.58 | 75.78 | 436,899 | +0.95(+1.27%) |
Mar 27, 2018 | 75.90 | 76.22 | 74.47 | 74.83 | 582,726 | -0.77(-1.02%) |
Mar 26, 2018 | 74.67 | 75.68 | 73.79 | 75.61 | 833,177 | +0.97(+1.30%) |
Mar 23, 2018 | 75.39 | 76.26 | 74.55 | 74.63 | 917,930 | -0.29(-0.39%) |
Mar 22, 2018 | 74.92 | 76.33 | 74.80 | 74.93 | 886,541 | -0.63(-0.84%) |
Mar 21, 2018 | 74.87 | 76.60 | 74.55 | 75.56 | 840,240 | +0.59(+0.78%) |
Mar 20, 2018 | 75.06 | 76.86 | 74.44 | 74.97 | 540,031 | +0.09(+0.12%) |
Mar 19, 2018 | 75.22 | 76.02 | 74.06 | 74.88 | 704,909 | -0.66(-0.87%) |
Mar 16, 2018 | 75.18 | 76.15 | 74.86 | 75.54 | 1,049,713 | +0.75(+1.00%) |
Mar 15, 2018 | 76.33 | 76.94 | 74.63 | 74.79 | 719,792 | -1.54(-2.02%) |
Mar 14, 2018 | 78.78 | 79.18 | 76.03 | 76.34 | 985,498 | -2.56(-3.25%) |
Mar 13, 2018 | 79.72 | 80.38 | 78.35 | 78.90 | 957,479 | -0.61(-0.76%) |
Mar 12, 2018 | 79.63 | 80.23 | 79.10 | 79.50 | 749,941 | -0.12(-0.15%) |
Mar 09, 2018 | 79.53 | 79.96 | 78.88 | 79.62 | 1,108,260 | +0.69(+0.88%) |
Mar 08, 2018 | 79.53 | 80.26 | 78.78 | 78.93 | 1,347,219 | -0.53(-0.67%) |
Mar 07, 2018 | 79.94 | 79.46 | 936,995 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.62 | 81.02 | 78.53 | 79.68 | 1,910,239 | -1.10(-1.37%) |
Mar 05, 2018 | 81.14 | 82.42 | 80.75 | 80.79 | 797,557 | -1.00(-1.22%) |
Mar 02, 2018 | 80.31 | 81.99 | 79.76 | 81.78 | 965,866 | +1.09(+1.35%) |
Mar 01, 2018 | 79.90 | 81.34 | 79.89 | 80.70 | 829,808 | +0.85(+1.07%) |
Feb 28, 2018 | 80.22 | 81.26 | 79.33 | 79.85 | 1,045,271 | -0.15(-0.19%) |
Feb 27, 2018 | 79.48 | 80.61 | 79.48 | 80.00 | 994,969 | +0.17(+0.21%) |
Feb 26, 2018 | 79.43 | 80.18 | 78.48 | 79.83 | 794,058 | +0.73(+0.92%) |
Feb 23, 2018 | 79.22 | 79.89 | 77.84 | 79.10 | 797,696 | -0.36(-0.46%) |
Feb 22, 2018 | 79.47 | 1,774,840 | +2.28(+2.95%) | |||
Feb 21, 2018 | 78.23 | 79.15 | 77.06 | 77.19 | 1,104,084 | -0.98(-1.25%) |
Feb 20, 2018 | 80.20 | 80.28 | 77.80 | 78.16 | 1,370,683 | -3.03(-3.73%) |
Feb 16, 2018 | 81.19 | 81.19 | 81.19 | 0 | +5.31(+7.00%) | |
Feb 15, 2018 | 74.44 | 76.26 | 73.63 | 75.88 | 783,990 | +1.80(+2.43%) |
Feb 14, 2018 | 72.53 | 75.00 | 72.53 | 74.09 | 652,004 | +1.44(+1.99%) |
Feb 13, 2018 | 73.22 | 73.33 | 72.22 | 72.64 | 500,741 | -0.99(-1.35%) |
Feb 12, 2018 | 73.14 | 75.55 | 72.71 | 73.63 | 945,673 | +1.04(+1.43%) |
Feb 09, 2018 | 72.08 | 72.92 | 70.29 | 72.60 | 1,500,541 | +1.07(+1.50%) |
Feb 08, 2018 | 74.01 | 74.01 | 71.47 | 71.52 | 958,512 | -2.37(-3.20%) |
Feb 07, 2018 | 74.40 | 75.26 | 73.65 | 73.89 | 589,580 | -1.03(-1.37%) |
Feb 06, 2018 | 74.24 | 76.52 | 73.77 | 74.92 | 1,122,826 | -0.99(-1.30%) |
Feb 05, 2018 | 76.57 | 77.83 | 74.58 | 75.91 | 1,663,253 | -1.46(-1.88%) |
Feb 02, 2018 | 80.68 | 80.81 | 77.30 | 77.36 | 1,227,768 | -3.63(-4.48%) |