Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.90 | 79.09 | 76.95 | 76.95 | 5,681 | -0.01(-0.01%) |
Apr 27, 2018 | 76.43 | 76.96 | 75.84 | 76.96 | 4,903 | +0.43(+0.56%) |
Apr 26, 2018 | 75.38 | 76.66 | 75.18 | 76.53 | 18,305 | +0.87(+1.15%) |
Apr 25, 2018 | 75.32 | 76.04 | 75.22 | 75.66 | 7,006 | -1.56(-2.01%) |
Apr 24, 2018 | 78.48 | 79.15 | 76.49 | 77.22 | 17,497 | +1.77(+2.34%) |
Apr 23, 2018 | 75.51 | 76.10 | 74.79 | 75.45 | 5,352 | -0.06(-0.07%) |
Apr 20, 2018 | 76.14 | 76.16 | 74.97 | 75.50 | 6,779 | -2.08(-2.68%) |
Apr 19, 2018 | 78.91 | 78.91 | 77.12 | 77.58 | 9,217 | +0.37(+0.48%) |
Apr 18, 2018 | 76.38 | 77.64 | 76.11 | 77.22 | 10,567 | -0.18(-0.24%) |
Apr 17, 2018 | 76.56 | 77.68 | 76.39 | 77.40 | 9,877 | -0.10(-0.13%) |
Apr 16, 2018 | 76.61 | 77.50 | 76.35 | 77.50 | 9,419 | -1.93(-2.43%) |
Apr 13, 2018 | 80.86 | 80.86 | 79.33 | 79.43 | 5,395 | -2.01(-2.47%) |
Apr 12, 2018 | 80.69 | 81.91 | 80.69 | 81.44 | 5,541 | +0.11(+0.14%) |
Apr 11, 2018 | 80.07 | 81.33 | 80.07 | 81.33 | 6,631 | +0.68(+0.84%) |
Apr 10, 2018 | 79.55 | 80.99 | 79.55 | 80.65 | 21,329 | +4.88(+6.44%) |
Apr 09, 2018 | 76.07 | 77.64 | 75.46 | 75.77 | 45,730 | +1.83(+2.48%) |
Apr 06, 2018 | 75.13 | 76.95 | 73.07 | 73.94 | 102,751 | -3.78(-4.87%) |
Apr 05, 2018 | 77.82 | 78.50 | 77.31 | 77.72 | 5,791 | +0.57(+0.74%) |
Apr 04, 2018 | 72.71 | 77.31 | 72.55 | 77.15 | 30,711 | -0.08(-0.10%) |
Apr 03, 2018 | 77.33 | 77.48 | 76.26 | 77.23 | 3,998 | +2.05(+2.73%) |
Apr 02, 2018 | 76.92 | 76.92 | 73.63 | 75.18 | 5,427 | -3.26(-4.15%) |
Mar 29, 2018 | 78.44 | 78.44 | 78.44 | 0 | +1.73(+2.26%) | |
Mar 28, 2018 | 76.78 | 77.00 | 75.36 | 76.71 | 9,791 | -1.02(-1.32%) |
Mar 27, 2018 | 80.66 | 80.81 | 77.73 | 77.73 | 6,281 | -2.26(-2.82%) |
Mar 26, 2018 | 78.73 | 80.19 | 76.84 | 79.99 | 9,592 | +5.49(+7.37%) |
Mar 23, 2018 | 77.58 | 77.82 | 74.49 | 74.50 | 15,180 | -3.74(-4.78%) |
Mar 22, 2018 | 80.13 | 80.63 | 78.23 | 78.24 | 23,020 | -6.30(-7.45%) |
Mar 21, 2018 | 83.67 | 85.62 | 83.35 | 84.53 | 12,388 | -1.09(-1.27%) |
Mar 20, 2018 | 85.12 | 86.04 | 84.87 | 85.62 | 8,863 | +2.26(+2.71%) |
Mar 19, 2018 | 84.21 | 84.73 | 82.53 | 83.36 | 15,498 | -2.06(-2.41%) |
Mar 16, 2018 | 84.67 | 85.43 | 84.67 | 85.43 | 3,743 | +0.48(+0.56%) |
Mar 15, 2018 | 85.42 | 85.99 | 84.48 | 84.95 | 11,748 | +1.29(+1.54%) |
Mar 14, 2018 | 85.02 | 85.02 | 82.77 | 83.66 | 8,533 | +0.59(+0.71%) |
Mar 13, 2018 | 86.17 | 86.33 | 82.73 | 83.07 | 31,421 | -2.35(-2.75%) |
Mar 12, 2018 | 85.23 | 85.73 | 84.63 | 85.42 | 16,107 | +0.55(+0.65%) |
Mar 09, 2018 | 82.92 | 84.86 | 82.66 | 84.86 | 14,991 | +4.59(+5.72%) |
Mar 08, 2018 | 81.04 | 81.17 | 79.87 | 80.27 | 15,179 | +0.37(+0.46%) |
Mar 07, 2018 | 80.07 | 77.94 | 79.90 | 18,119 | -0.46(-0.57%) | |
Mar 06, 2018 | 81.39 | 81.50 | 79.77 | 80.36 | 12,009 | +1.12(+1.41%) |
Mar 05, 2018 | 77.11 | 79.25 | 76.92 | 79.25 | 5,846 | -0.18(-0.23%) |
Mar 02, 2018 | 76.49 | 79.45 | 75.36 | 79.43 | 23,408 | +1.16(+1.48%) |
Mar 01, 2018 | 81.51 | 82.23 | 78.04 | 78.27 | 19,922 | -0.89(-1.13%) |
Feb 28, 2018 | 82.09 | 82.33 | 79.17 | 79.17 | 20,249 | -3.58(-4.32%) |
Feb 27, 2018 | 85.93 | 86.08 | 82.71 | 82.75 | 33,601 | -7.25(-8.06%) |
Feb 26, 2018 | 88.46 | 90.08 | 87.89 | 90.00 | 10,222 | +2.26(+2.57%) |
Feb 23, 2018 | 87.00 | 87.74 | 86.51 | 87.74 | 6,626 | +2.92(+3.45%) |
Feb 22, 2018 | 84.82 | 84.82 | 18,268 | -0.77(-0.90%) | ||
Feb 21, 2018 | 87.11 | 89.24 | 85.59 | 85.59 | 22,332 | +2.41(+2.90%) |
Feb 20, 2018 | 83.16 | 84.10 | 82.50 | 83.18 | 21,212 | -3.61(-4.16%) |
Feb 16, 2018 | 86.79 | 86.79 | 86.79 | 0 | +0.07(+0.08%) | |
Feb 15, 2018 | 86.24 | 87.71 | 84.52 | 86.71 | 28,008 | +4.25(+5.16%) |
Feb 14, 2018 | 78.21 | 82.64 | 78.21 | 82.46 | 28,922 | +4.71(+6.06%) |
Feb 13, 2018 | 76.61 | 78.17 | 76.45 | 77.75 | 24,181 | -0.10(-0.13%) |
Feb 12, 2018 | 76.88 | 78.90 | 75.82 | 77.85 | 21,292 | +2.03(+2.68%) |
Feb 09, 2018 | 75.00 | 76.87 | 71.26 | 75.82 | 56,148 | +0.04(+0.05%) |
Feb 08, 2018 | 82.14 | 82.60 | 75.54 | 75.78 | 43,525 | -7.25(-8.73%) |
Feb 07, 2018 | 84.77 | 86.70 | 82.73 | 83.03 | 43,927 | -9.74(-10.50%) |
Feb 06, 2018 | 85.29 | 94.32 | 85.13 | 92.77 | 34,708 | +0.82(+0.90%) |
Feb 05, 2018 | 95.50 | 95.95 | 88.75 | 91.95 | 47,966 | -1.56(-1.67%) |
Feb 02, 2018 | 97.16 | 97.16 | 93.51 | 93.51 | 12,637 | -3.52(-3.62%) |