Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.18 | 83.44 | 82.35 | 82.35 | 52,745 | -0.71(-0.86%) |
Apr 27, 2018 | 83.29 | 83.29 | 82.72 | 83.07 | 30,702 | +0.14(+0.16%) |
Apr 26, 2018 | 82.34 | 83.20 | 82.33 | 82.93 | 43,584 | +0.88(+1.07%) |
Apr 25, 2018 | 81.86 | 82.18 | 81.23 | 82.05 | 49,187 | +0.15(+0.19%) |
Apr 24, 2018 | 83.38 | 83.38 | 81.35 | 81.90 | 55,594 | -1.11(-1.34%) |
Apr 23, 2018 | 83.23 | 83.47 | 82.64 | 83.01 | 55,563 | -0.05(-0.05%) |
Apr 20, 2018 | 83.80 | 83.80 | 82.81 | 83.06 | 113,829 | -0.71(-0.84%) |
Apr 19, 2018 | 83.98 | 84.00 | 83.42 | 83.76 | 61,122 | -0.43(-0.51%) |
Apr 18, 2018 | 84.32 | 84.42 | 84.12 | 84.19 | 37,566 | +0.05(+0.05%) |
Apr 17, 2018 | 83.86 | 84.38 | 83.74 | 84.14 | 46,490 | +0.94(+1.13%) |
Apr 16, 2018 | 83.15 | 83.49 | 82.90 | 83.20 | 42,354 | +0.62(+0.76%) |
Apr 13, 2018 | 83.33 | 83.33 | 82.24 | 82.58 | 51,809 | -0.23(-0.27%) |
Apr 12, 2018 | 82.52 | 83.12 | 82.52 | 82.80 | 47,959 | +0.77(+0.94%) |
Apr 11, 2018 | 82.07 | 82.58 | 82.00 | 82.04 | 61,494 | -0.51(-0.61%) |
Apr 10, 2018 | 82.27 | 82.80 | 81.85 | 82.54 | 78,113 | +1.36(+1.67%) |
Apr 09, 2018 | 81.39 | 82.43 | 81.10 | 81.19 | 60,566 | +0.34(+0.43%) |
Apr 06, 2018 | 82.01 | 82.50 | 80.32 | 80.84 | 78,264 | -1.81(-2.19%) |
Apr 05, 2018 | 82.58 | 82.93 | 82.23 | 82.65 | 29,577 | +0.58(+0.71%) |
Apr 04, 2018 | 79.85 | 82.21 | 79.85 | 82.07 | 84,147 | +0.94(+1.16%) |
Apr 03, 2018 | 80.59 | 81.28 | 79.91 | 81.13 | 89,396 | +1.04(+1.30%) |
Apr 02, 2018 | 81.64 | 81.83 | 79.26 | 80.09 | 95,328 | -1.88(-2.30%) |
Mar 29, 2018 | 81.97 | 81.97 | 81.97 | 0 | +1.12(+1.39%) | |
Mar 28, 2018 | 81.03 | 81.63 | 80.42 | 80.85 | 79,769 | -0.18(-0.22%) |
Mar 27, 2018 | 82.92 | 83.06 | 80.53 | 81.03 | 102,860 | -1.52(-1.84%) |
Mar 26, 2018 | 81.59 | 82.64 | 80.79 | 82.55 | 76,872 | +2.25(+2.81%) |
Mar 23, 2018 | 82.18 | 82.45 | 80.26 | 80.30 | 81,618 | -1.78(-2.17%) |
Mar 22, 2018 | 83.47 | 83.67 | 81.98 | 82.08 | 82,177 | -2.23(-2.65%) |
Mar 21, 2018 | 84.39 | 85.10 | 84.18 | 84.31 | 91,103 | -0.07(-0.09%) |
Mar 20, 2018 | 84.38 | 84.59 | 84.22 | 84.39 | 70,034 | +0.08(+0.10%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.73 | 84.30 | 89,921 | -1.20(-1.40%) |
Mar 16, 2018 | 85.59 | 85.86 | 85.50 | 85.50 | 27,071 | -0.02(-0.02%) |
Mar 15, 2018 | 85.70 | 85.95 | 85.33 | 85.52 | 27,157 | +0.00(+0.00%) |
Mar 14, 2018 | 86.32 | 86.32 | 85.39 | 85.52 | 44,583 | -0.45(-0.52%) |
Mar 13, 2018 | 86.93 | 87.13 | 85.77 | 85.97 | 49,893 | -0.59(-0.69%) |
Mar 12, 2018 | 86.86 | 86.97 | 86.43 | 86.57 | 52,914 | -0.07(-0.08%) |
Mar 09, 2018 | 85.65 | 86.64 | 85.60 | 86.64 | 53,518 | +1.52(+1.79%) |
Mar 08, 2018 | 84.95 | 85.14 | 84.63 | 85.12 | 52,293 | +0.37(+0.44%) |
Mar 07, 2018 | 84.84 | 83.95 | 84.75 | 54,267 | -0.02(-0.02%) | |
Mar 06, 2018 | 84.99 | 85.09 | 84.27 | 84.76 | 33,383 | +0.17(+0.20%) |
Mar 05, 2018 | 83.21 | 84.79 | 83.19 | 84.59 | 58,825 | +0.94(+1.12%) |
Mar 02, 2018 | 82.57 | 83.82 | 82.38 | 83.66 | 88,856 | +0.37(+0.44%) |
Mar 01, 2018 | 84.54 | 84.91 | 82.73 | 83.29 | 199,807 | -1.31(-1.54%) |
Feb 28, 2018 | 85.78 | 85.95 | 84.54 | 84.59 | 46,833 | -0.83(-0.97%) |
Feb 27, 2018 | 86.51 | 86.78 | 85.42 | 85.42 | 71,905 | -1.09(-1.26%) |
Feb 26, 2018 | 85.81 | 86.51 | 85.71 | 86.51 | 211,687 | +1.11(+1.30%) |
Feb 23, 2018 | 84.51 | 85.40 | 84.38 | 85.40 | 55,143 | +1.39(+1.65%) |
Feb 22, 2018 | 83.83 | 84.02 | 75,219 | +0.07(+0.09%) | ||
Feb 21, 2018 | 84.56 | 85.38 | 83.94 | 83.94 | 105,598 | -0.44(-0.52%) |
Feb 20, 2018 | 84.56 | 84.90 | 84.14 | 84.39 | 99,775 | -0.52(-0.62%) |
Feb 16, 2018 | 84.91 | 84.91 | 84.91 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 84.35 | 84.90 | 83.91 | 84.90 | 95,039 | +1.06(+1.27%) |
Feb 14, 2018 | 82.19 | 83.89 | 82.19 | 83.84 | 80,188 | +1.13(+1.36%) |
Feb 13, 2018 | 82.06 | 82.85 | 81.93 | 82.71 | 64,747 | +0.25(+0.31%) |
Feb 12, 2018 | 82.02 | 82.96 | 81.45 | 82.46 | 79,522 | +1.14(+1.40%) |
Feb 09, 2018 | 81.07 | 81.85 | 78.60 | 81.32 | 173,670 | +1.20(+1.50%) |
Feb 08, 2018 | 83.37 | 83.37 | 80.02 | 80.12 | 179,115 | -3.12(-3.75%) |
Feb 07, 2018 | 83.52 | 84.68 | 83.24 | 83.24 | 115,167 | -0.24(-0.29%) |
Feb 06, 2018 | 80.74 | 83.82 | 80.28 | 83.48 | 187,859 | +0.34(+0.41%) |
Feb 05, 2018 | 84.92 | 85.67 | 81.74 | 83.14 | 193,617 | -2.54(-2.96%) |
Feb 02, 2018 | 87.01 | 87.15 | 85.67 | 85.68 | 302,701 | -1.93(-2.20%) |