Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.20 | 76.53 | 74.78 | 75.01 | 688,320 | -1.14(-1.50%) |
Apr 27, 2018 | 77.55 | 78.33 | 76.00 | 76.15 | 623,974 | -0.98(-1.27%) |
Apr 26, 2018 | 76.78 | 78.41 | 76.53 | 77.13 | 366,593 | +0.63(+0.82%) |
Apr 25, 2018 | 77.52 | 78.80 | 76.01 | 76.50 | 487,030 | -1.27(-1.63%) |
Apr 24, 2018 | 76.81 | 78.53 | 76.81 | 77.77 | 596,839 | +1.32(+1.73%) |
Apr 23, 2018 | 77.26 | 77.54 | 75.86 | 76.45 | 653,578 | -0.68(-0.88%) |
Apr 20, 2018 | 79.08 | 80.21 | 77.02 | 77.13 | 609,459 | -1.47(-1.87%) |
Apr 19, 2018 | 81.00 | 81.00 | 78.33 | 78.60 | 922,695 | -2.95(-3.62%) |
Apr 18, 2018 | 82.11 | 82.35 | 81.14 | 81.55 | 364,976 | -0.32(-0.39%) |
Apr 17, 2018 | 80.85 | 81.96 | 80.85 | 81.87 | 583,576 | +1.24(+1.54%) |
Apr 16, 2018 | 81.60 | 81.60 | 80.03 | 80.63 | 371,063 | -0.62(-0.76%) |
Apr 13, 2018 | 82.99 | 83.12 | 80.83 | 81.25 | 678,210 | -1.42(-1.72%) |
Apr 12, 2018 | 82.59 | 83.30 | 82.23 | 82.67 | 736,590 | +0.41(+0.50%) |
Apr 11, 2018 | 79.99 | 82.77 | 79.99 | 82.26 | 713,404 | +1.94(+2.42%) |
Apr 10, 2018 | 78.63 | 80.86 | 78.63 | 80.32 | 865,841 | +2.97(+3.84%) |
Apr 09, 2018 | 78.07 | 79.56 | 77.34 | 77.35 | 655,888 | -0.24(-0.31%) |
Apr 06, 2018 | 77.95 | 78.60 | 77.44 | 77.59 | 1,484,252 | -0.87(-1.11%) |
Apr 05, 2018 | 78.49 | 79.24 | 77.74 | 78.46 | 1,023,223 | +0.50(+0.64%) |
Apr 04, 2018 | 76.95 | 80.12 | 75.84 | 77.96 | 1,141,800 | +0.19(+0.24%) |
Apr 03, 2018 | 78.10 | 78.83 | 77.35 | 77.77 | 774,677 | +0.25(+0.32%) |
Apr 02, 2018 | 79.20 | 79.89 | 77.21 | 77.52 | 899,197 | -1.86(-2.34%) |
Mar 29, 2018 | 79.38 | 79.38 | 79.38 | 0 | -0.06(-0.08%) | |
Mar 28, 2018 | 81.92 | 82.21 | 79.11 | 79.44 | 1,583,050 | -2.71(-3.30%) |
Mar 27, 2018 | 84.37 | 84.50 | 81.75 | 82.15 | 892,037 | -1.99(-2.37%) |
Mar 26, 2018 | 83.70 | 84.65 | 83.36 | 84.14 | 767,501 | +1.41(+1.70%) |
Mar 23, 2018 | 84.20 | 84.44 | 82.69 | 82.73 | 481,490 | -1.47(-1.75%) |
Mar 22, 2018 | 85.04 | 85.96 | 84.05 | 84.20 | 559,738 | -1.84(-2.14%) |
Mar 21, 2018 | 86.82 | 87.06 | 85.94 | 86.04 | 518,121 | -0.63(-0.73%) |
Mar 20, 2018 | 85.40 | 87.09 | 85.40 | 86.67 | 1,227,431 | +1.37(+1.61%) |
Mar 19, 2018 | 86.95 | 84.49 | 85.30 | 1,948,995 | -1.65(-1.90%) | |
Mar 16, 2018 | 86.72 | 87.66 | 86.49 | 86.95 | 1,547,471 | +0.20(+0.23%) |
Mar 15, 2018 | 87.50 | 87.92 | 86.48 | 86.75 | 1,728,913 | -0.44(-0.50%) |
Mar 14, 2018 | 87.04 | 87.74 | 85.90 | 87.19 | 1,327,423 | +0.24(+0.28%) |
Mar 13, 2018 | 90.55 | 91.00 | 86.72 | 86.95 | 2,483,698 | -4.00(-4.40%) |
Mar 12, 2018 | 91.12 | 91.58 | 89.41 | 90.95 | 1,146,993 | -0.04(-0.04%) |
Mar 09, 2018 | 90.71 | 92.66 | 89.94 | 90.99 | 1,069,279 | +0.18(+0.20%) |
Mar 08, 2018 | 89.79 | 91.07 | 89.40 | 90.81 | 1,927,465 | +1.23(+1.37%) |
Mar 07, 2018 | 89.87 | 89.58 | 1,089,792 | +0.05(+0.06%) | ||
Mar 06, 2018 | 89.26 | 89.66 | 88.72 | 89.53 | 748,730 | +0.18(+0.20%) |
Mar 05, 2018 | 88.66 | 89.53 | 87.09 | 89.35 | 860,883 | +0.30(+0.34%) |
Mar 02, 2018 | 88.43 | 89.19 | 87.43 | 89.05 | 966,686 | +0.26(+0.29%) |
Mar 01, 2018 | 88.87 | 89.64 | 88.16 | 88.79 | 479,922 | -0.25(-0.28%) |
Feb 28, 2018 | 89.02 | 89.72 | 88.55 | 89.04 | 277,951 | +0.21(+0.24%) |
Feb 27, 2018 | 89.24 | 90.03 | 88.82 | 88.83 | 597,550 | -0.40(-0.45%) |
Feb 26, 2018 | 88.95 | 89.29 | 88.64 | 89.23 | 568,054 | +0.52(+0.59%) |
Feb 23, 2018 | 88.65 | 88.96 | 88.17 | 88.71 | 616,013 | +0.45(+0.51%) |
Feb 22, 2018 | 88.79 | 89.00 | 87.96 | 88.26 | 607,358 | -0.34(-0.38%) |
Feb 21, 2018 | 88.20 | 89.21 | 88.08 | 88.60 | 471,559 | +0.14(+0.16%) |
Feb 20, 2018 | 86.98 | 88.89 | 86.94 | 88.46 | 1,173,338 | +1.30(+1.49%) |
Feb 16, 2018 | 87.16 | 87.16 | 87.16 | 0 | -0.09(-0.10%) | |
Feb 15, 2018 | 87.50 | 86.07 | 87.25 | 652,820 | +1.18(+1.37%) | |
Feb 14, 2018 | 85.70 | 86.45 | 85.51 | 86.07 | 728,163 | -0.10(-0.12%) |
Feb 13, 2018 | 84.77 | 86.19 | 84.70 | 86.17 | 748,867 | +0.97(+1.14%) |
Feb 12, 2018 | 84.23 | 85.57 | 84.06 | 85.20 | 1,048,626 | +1.39(+1.66%) |
Feb 09, 2018 | 83.40 | 84.26 | 82.23 | 83.81 | 1,704,782 | +1.08(+1.31%) |
Feb 08, 2018 | 84.31 | 82.12 | 82.73 | 1,486,321 | -1.25(-1.49%) | |
Feb 07, 2018 | 84.50 | 84.63 | 83.69 | 83.98 | 1,393,699 | -0.68(-0.80%) |
Feb 06, 2018 | 82.79 | 84.96 | 82.48 | 84.66 | 2,608,549 | -0.57(-0.67%) |
Feb 05, 2018 | 85.55 | 86.66 | 84.11 | 85.23 | 1,503,307 | -1.34(-1.55%) |
Feb 02, 2018 | 86.21 | 87.17 | 85.58 | 86.57 | 1,624,777 | -0.53(-0.61%) |