Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.17 | 84.35 | 83.39 | 83.40 | 317,328 | -1.16(-1.38%) |
Apr 27, 2018 | 84.17 | 84.67 | 84.07 | 84.57 | 244,267 | +0.14(+0.16%) |
Apr 26, 2018 | 83.87 | 84.52 | 83.82 | 84.43 | 221,994 | +0.42(+0.50%) |
Apr 25, 2018 | 84.12 | 84.12 | 83.65 | 84.01 | 351,591 | -0.62(-0.73%) |
Apr 24, 2018 | 85.28 | 85.31 | 84.11 | 84.63 | 328,794 | -0.39(-0.45%) |
Apr 23, 2018 | 85.05 | 85.46 | 84.81 | 85.01 | 208,986 | -0.56(-0.65%) |
Apr 20, 2018 | 86.03 | 86.03 | 85.28 | 85.57 | 283,226 | -0.02(-0.02%) |
Apr 19, 2018 | 86.24 | 86.29 | 85.41 | 85.59 | 260,228 | +0.33(+0.38%) |
Apr 18, 2018 | 85.15 | 85.44 | 84.68 | 85.26 | 224,455 | +0.72(+0.85%) |
Apr 17, 2018 | 84.01 | 84.64 | 83.98 | 84.54 | 243,884 | -0.33(-0.39%) |
Apr 16, 2018 | 84.64 | 84.90 | 84.42 | 84.88 | 109,922 | +0.21(+0.25%) |
Apr 13, 2018 | 84.74 | 84.93 | 84.33 | 84.66 | 158,100 | -0.05(-0.06%) |
Apr 12, 2018 | 84.65 | 84.91 | 84.33 | 84.71 | 150,480 | -0.15(-0.17%) |
Apr 11, 2018 | 84.27 | 85.01 | 84.21 | 84.86 | 290,861 | +0.60(+0.71%) |
Apr 10, 2018 | 84.01 | 84.46 | 83.66 | 84.26 | 148,708 | +1.00(+1.20%) |
Apr 09, 2018 | 83.33 | 83.93 | 83.02 | 83.26 | 336,796 | +1.10(+1.33%) |
Apr 06, 2018 | 82.93 | 83.11 | 81.73 | 82.16 | 265,339 | -0.96(-1.15%) |
Apr 05, 2018 | 83.07 | 83.33 | 82.78 | 83.12 | 201,288 | -0.37(-0.44%) |
Apr 04, 2018 | 81.79 | 83.55 | 81.16 | 83.49 | 350,267 | -1.57(-1.85%) |
Apr 03, 2018 | 84.49 | 85.17 | 84.19 | 85.06 | 500,716 | +0.58(+0.69%) |
Apr 02, 2018 | 85.15 | 85.51 | 84.02 | 84.48 | 312,441 | -0.83(-0.97%) |
Mar 29, 2018 | 85.31 | 85.31 | 85.31 | 0 | +0.29(+0.34%) | |
Mar 28, 2018 | 84.85 | 85.46 | 84.77 | 85.02 | 321,502 | -0.42(-0.49%) |
Mar 27, 2018 | 86.10 | 86.35 | 85.28 | 85.44 | 388,057 | -0.94(-1.09%) |
Mar 26, 2018 | 85.76 | 86.57 | 85.19 | 86.38 | 288,438 | +1.94(+2.30%) |
Mar 23, 2018 | 85.64 | 85.68 | 84.40 | 84.44 | 265,425 | -0.27(-0.32%) |
Mar 22, 2018 | 85.30 | 85.59 | 84.59 | 84.71 | 231,627 | -1.59(-1.84%) |
Mar 21, 2018 | 85.78 | 86.74 | 85.55 | 86.30 | 183,680 | +0.35(+0.41%) |
Mar 20, 2018 | 85.83 | 86.10 | 85.42 | 85.95 | 177,106 | +0.48(+0.56%) |
Mar 19, 2018 | 85.80 | 85.94 | 85.10 | 85.47 | 329,350 | -0.68(-0.79%) |
Mar 16, 2018 | 86.24 | 86.59 | 86.06 | 86.16 | 259,507 | -0.10(-0.12%) |
Mar 15, 2018 | 86.68 | 86.75 | 86.09 | 86.26 | 262,198 | -0.08(-0.09%) |
Mar 14, 2018 | 86.65 | 86.78 | 86.04 | 86.34 | 223,746 | +0.30(+0.35%) |
Mar 13, 2018 | 86.54 | 88.74 | 85.65 | 86.04 | 202,417 | -0.01(-0.01%) |
Mar 12, 2018 | 85.94 | 86.29 | 85.59 | 86.05 | 280,503 | +0.60(+0.70%) |
Mar 09, 2018 | 84.82 | 85.54 | 84.63 | 85.45 | 396,864 | +0.62(+0.73%) |
Mar 08, 2018 | 84.90 | 85.08 | 84.64 | 84.83 | 170,847 | -0.19(-0.22%) |
Mar 07, 2018 | 85.11 | 84.17 | 85.02 | 211,502 | -0.24(-0.28%) | |
Mar 06, 2018 | 85.78 | 86.12 | 85.00 | 85.26 | 263,122 | -0.49(-0.57%) |
Mar 05, 2018 | 85.29 | 86.59 | 85.00 | 85.75 | 415,367 | +0.23(+0.27%) |
Mar 02, 2018 | 85.14 | 85.79 | 84.24 | 85.52 | 458,893 | -0.27(-0.31%) |
Mar 01, 2018 | 86.13 | 86.71 | 85.22 | 85.78 | 335,046 | -0.25(-0.29%) |
Feb 28, 2018 | 87.03 | 87.03 | 85.85 | 86.03 | 298,341 | +0.19(+0.22%) |
Feb 27, 2018 | 86.71 | 86.71 | 85.57 | 85.84 | 340,763 | -1.21(-1.39%) |
Feb 26, 2018 | 86.58 | 87.42 | 86.17 | 87.05 | 364,805 | +1.83(+2.15%) |
Feb 23, 2018 | 84.82 | 85.52 | 84.55 | 85.22 | 233,210 | +1.20(+1.43%) |
Feb 22, 2018 | 83.88 | 84.02 | 183,331 | +0.65(+0.78%) | ||
Feb 21, 2018 | 84.42 | 85.11 | 83.33 | 83.37 | 287,910 | -0.80(-0.96%) |
Feb 20, 2018 | 84.08 | 84.48 | 83.63 | 84.17 | 361,930 | -0.50(-0.60%) |
Feb 16, 2018 | 84.68 | 84.68 | 84.68 | 0 | -0.24(-0.28%) | |
Feb 15, 2018 | 84.82 | 85.44 | 84.31 | 84.92 | 225,791 | +0.72(+0.85%) |
Feb 14, 2018 | 82.63 | 84.37 | 81.92 | 84.20 | 311,443 | +0.78(+0.93%) |
Feb 13, 2018 | 83.28 | 83.78 | 83.06 | 83.42 | 168,772 | +0.72(+0.87%) |
Feb 12, 2018 | 82.51 | 83.45 | 82.09 | 82.70 | 254,221 | +0.79(+0.96%) |
Feb 09, 2018 | 81.65 | 82.33 | 80.10 | 81.91 | 367,780 | +2.36(+2.97%) |
Feb 08, 2018 | 82.30 | 82.30 | 79.42 | 79.55 | 420,136 | -2.67(-3.25%) |
Feb 07, 2018 | 83.28 | 83.47 | 82.22 | 82.22 | 388,464 | -1.94(-2.31%) |
Feb 06, 2018 | 82.22 | 85.01 | 81.46 | 84.17 | 526,826 | +1.42(+1.72%) |
Feb 05, 2018 | 83.64 | 84.06 | 81.60 | 82.74 | 408,371 | -1.33(-1.59%) |
Feb 02, 2018 | 84.97 | 84.97 | 84.04 | 84.08 | 386,597 | -1.15(-1.35%) |