Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.42 | 86.93 | 85.32 | 85.42 | 511,255 | -0.54(-0.63%) |
Apr 27, 2018 | 84.64 | 86.10 | 84.27 | 85.96 | 569,561 | +0.41(+0.48%) |
Apr 26, 2018 | 86.07 | 86.91 | 85.06 | 85.55 | 619,360 | -0.42(-0.49%) |
Apr 25, 2018 | 87.28 | 87.87 | 85.44 | 85.97 | 931,164 | -0.92(-1.06%) |
Apr 24, 2018 | 85.99 | 88.65 | 85.99 | 86.89 | 2,207,706 | +2.21(+2.61%) |
Apr 23, 2018 | 85.60 | 86.56 | 84.37 | 84.68 | 1,484,591 | +0.48(+0.57%) |
Apr 20, 2018 | 80.45 | 86.06 | 79.42 | 84.20 | 4,330,699 | +3.61(+4.48%) |
Apr 19, 2018 | 80.21 | 80.95 | 79.84 | 80.59 | 549,108 | +0.35(+0.43%) |
Apr 18, 2018 | 79.91 | 81.01 | 79.86 | 80.25 | 457,888 | +0.68(+0.86%) |
Apr 17, 2018 | 80.62 | 81.21 | 79.54 | 79.56 | 624,632 | -0.45(-0.57%) |
Apr 16, 2018 | 79.40 | 80.59 | 79.08 | 80.02 | 412,944 | +1.44(+1.84%) |
Apr 13, 2018 | 79.96 | 80.59 | 78.22 | 78.57 | 596,014 | -1.00(-1.26%) |
Apr 12, 2018 | 78.80 | 80.12 | 78.51 | 79.57 | 420,188 | +1.26(+1.61%) |
Apr 11, 2018 | 78.12 | 78.57 | 77.51 | 78.31 | 406,173 | -0.59(-0.74%) |
Apr 10, 2018 | 77.97 | 79.48 | 77.64 | 78.90 | 653,958 | +2.00(+2.60%) |
Apr 09, 2018 | 77.81 | 78.05 | 76.84 | 76.90 | 528,477 | -0.20(-0.26%) |
Apr 06, 2018 | 77.98 | 78.65 | 75.96 | 77.10 | 558,785 | -1.25(-1.60%) |
Apr 05, 2018 | 78.29 | 79.15 | 77.62 | 78.35 | 819,826 | +0.58(+0.74%) |
Apr 04, 2018 | 76.17 | 77.97 | 75.99 | 77.78 | 1,067,609 | +0.23(+0.30%) |
Apr 03, 2018 | 77.19 | 78.03 | 76.74 | 77.54 | 974,472 | +0.81(+1.05%) |
Apr 02, 2018 | 78.06 | 78.38 | 76.04 | 76.74 | 648,749 | -1.56(-1.99%) |
Mar 29, 2018 | 78.29 | 78.29 | 78.29 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.68 | 77.68 | 76.27 | 76.98 | 532,750 | -0.65(-0.84%) |
Mar 27, 2018 | 78.05 | 79.44 | 77.24 | 77.63 | 771,922 | +0.10(+0.12%) |
Mar 26, 2018 | 75.74 | 77.66 | 75.05 | 77.53 | 977,392 | +3.00(+4.03%) |
Mar 23, 2018 | 75.75 | 76.46 | 74.50 | 74.53 | 655,221 | -0.84(-1.11%) |
Mar 22, 2018 | 77.58 | 78.07 | 75.31 | 75.37 | 565,052 | -3.03(-3.86%) |
Mar 21, 2018 | 77.96 | 79.05 | 77.51 | 78.40 | 583,551 | +0.46(+0.59%) |
Mar 20, 2018 | 78.73 | 79.32 | 77.79 | 77.94 | 767,201 | -0.83(-1.05%) |
Mar 19, 2018 | 78.76 | 79.35 | 78.00 | 78.77 | 359,110 | -0.53(-0.67%) |
Mar 16, 2018 | 78.87 | 79.65 | 78.21 | 79.30 | 758,204 | +0.54(+0.68%) |
Mar 15, 2018 | 79.69 | 80.35 | 78.55 | 78.76 | 481,254 | -0.94(-1.18%) |
Mar 14, 2018 | 79.99 | 80.89 | 79.60 | 79.70 | 483,349 | +0.27(+0.34%) |
Mar 13, 2018 | 80.02 | 80.66 | 79.15 | 79.43 | 616,066 | -0.30(-0.37%) |
Mar 12, 2018 | 80.72 | 81.07 | 79.63 | 79.73 | 722,302 | -0.67(-0.84%) |
Mar 09, 2018 | 79.95 | 80.83 | 79.53 | 80.40 | 550,604 | +1.14(+1.44%) |
Mar 08, 2018 | 80.02 | 80.18 | 79.05 | 79.26 | 617,799 | -0.61(-0.76%) |
Mar 07, 2018 | 80.30 | 79.22 | 79.86 | 701,944 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.50 | 81.11 | 79.72 | 80.26 | 876,960 | +0.25(+0.31%) |
Mar 05, 2018 | 77.88 | 80.30 | 77.37 | 80.01 | 576,669 | +1.90(+2.44%) |
Mar 02, 2018 | 76.07 | 78.33 | 75.83 | 78.10 | 761,610 | +1.26(+1.64%) |
Mar 01, 2018 | 78.24 | 78.34 | 76.39 | 76.84 | 947,635 | -1.39(-1.78%) |
Feb 28, 2018 | 79.25 | 79.62 | 78.21 | 78.24 | 959,178 | -0.69(-0.88%) |
Feb 27, 2018 | 80.32 | 81.26 | 78.92 | 78.93 | 1,287,257 | -1.71(-2.12%) |
Feb 26, 2018 | 80.78 | 81.10 | 79.73 | 80.64 | 620,924 | +0.42(+0.53%) |
Feb 23, 2018 | 79.21 | 80.23 | 79.21 | 80.22 | 565,418 | +1.06(+1.34%) |
Feb 22, 2018 | 79.16 | 1,235,555 | +0.54(+0.69%) | |||
Feb 21, 2018 | 76.85 | 79.99 | 76.85 | 78.62 | 1,073,110 | +1.67(+2.17%) |
Feb 20, 2018 | 73.80 | 78.39 | 71.91 | 76.95 | 1,967,400 | +2.63(+3.53%) |
Feb 16, 2018 | 74.32 | 74.32 | 74.32 | 0 | +2.56(+3.57%) | |
Feb 15, 2018 | 70.92 | 72.01 | 70.56 | 71.76 | 595,646 | +1.36(+1.93%) |
Feb 14, 2018 | 68.58 | 70.69 | 68.52 | 70.41 | 1,611,963 | +1.17(+1.69%) |
Feb 13, 2018 | 68.93 | 69.93 | 68.35 | 69.23 | 501,331 | -0.02(-0.03%) |
Feb 12, 2018 | 69.04 | 70.09 | 68.15 | 69.25 | 813,696 | +0.23(+0.33%) |
Feb 09, 2018 | 68.79 | 69.61 | 67.09 | 69.02 | 1,174,228 | +0.59(+0.86%) |
Feb 08, 2018 | 69.79 | 70.25 | 68.40 | 68.44 | 1,399,471 | -1.50(-2.15%) |
Feb 07, 2018 | 69.55 | 70.73 | 69.29 | 69.94 | 981,998 | -0.01(-0.01%) |
Feb 06, 2018 | 68.13 | 70.56 | 67.31 | 69.95 | 1,907,845 | +0.32(+0.46%) |
Feb 05, 2018 | 69.83 | 70.74 | 69.00 | 69.63 | 1,516,214 | -0.85(-1.21%) |
Feb 02, 2018 | 76.20 | 76.82 | 69.99 | 70.48 | 3,525,121 | -7.55(-9.67%) |