Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.94 | 83.00 | 80.62 | 81.62 | 72,193 | -0.90(-1.09%) |
Apr 27, 2018 | 83.26 | 83.26 | 80.58 | 82.52 | 45,486 | -0.69(-0.83%) |
Apr 26, 2018 | 80.44 | 84.00 | 79.43 | 83.21 | 92,297 | +2.92(+3.64%) |
Apr 25, 2018 | 80.00 | 81.05 | 78.50 | 80.29 | 55,932 | +0.40(+0.50%) |
Apr 24, 2018 | 80.70 | 80.70 | 78.92 | 79.89 | 27,450 | -0.66(-0.82%) |
Apr 23, 2018 | 83.37 | 83.83 | 79.90 | 80.55 | 43,164 | -2.62(-3.15%) |
Apr 20, 2018 | 81.87 | 83.52 | 81.87 | 83.17 | 44,767 | +1.01(+1.23%) |
Apr 19, 2018 | 81.20 | 82.99 | 79.91 | 82.16 | 51,105 | +0.62(+0.76%) |
Apr 18, 2018 | 79.83 | 82.25 | 78.50 | 81.54 | 56,809 | +2.08(+2.62%) |
Apr 17, 2018 | 79.38 | 80.38 | 78.62 | 79.46 | 77,317 | +0.54(+0.68%) |
Apr 16, 2018 | 78.42 | 80.29 | 78.40 | 78.92 | 64,319 | +0.94(+1.21%) |
Apr 13, 2018 | 78.09 | 78.09 | 76.75 | 77.98 | 38,956 | +0.15(+0.19%) |
Apr 12, 2018 | 78.14 | 79.41 | 76.64 | 77.83 | 27,066 | -0.07(-0.09%) |
Apr 11, 2018 | 77.60 | 78.36 | 77.00 | 77.90 | 35,292 | -0.12(-0.15%) |
Apr 10, 2018 | 76.97 | 79.45 | 76.65 | 78.02 | 33,713 | +1.89(+2.48%) |
Apr 09, 2018 | 75.01 | 77.35 | 74.23 | 76.13 | 37,668 | +1.63(+2.19%) |
Apr 06, 2018 | 74.54 | 76.54 | 73.16 | 74.50 | 72,734 | -0.42(-0.56%) |
Apr 05, 2018 | 76.63 | 77.21 | 73.96 | 74.92 | 58,900 | -1.21(-1.59%) |
Apr 04, 2018 | 75.07 | 76.91 | 73.88 | 76.13 | 43,382 | +0.32(+0.42%) |
Apr 03, 2018 | 77.05 | 78.12 | 73.39 | 75.81 | 57,371 | -0.86(-1.12%) |
Apr 02, 2018 | 78.88 | 79.23 | 75.82 | 76.67 | 53,309 | -2.40(-3.04%) |
Mar 29, 2018 | 79.07 | 79.07 | 79.07 | 0 | +1.51(+1.95%) | |
Mar 28, 2018 | 78.97 | 80.28 | 76.73 | 77.56 | 74,963 | -1.42(-1.80%) |
Mar 27, 2018 | 80.11 | 80.89 | 78.52 | 78.98 | 56,032 | -1.06(-1.32%) |
Mar 26, 2018 | 78.52 | 80.20 | 77.10 | 80.04 | 119,328 | +2.08(+2.67%) |
Mar 23, 2018 | 78.46 | 79.13 | 77.64 | 77.96 | 97,702 | -0.11(-0.14%) |
Mar 22, 2018 | 78.08 | 78.94 | 77.51 | 78.07 | 70,938 | -0.42(-0.54%) |
Mar 21, 2018 | 78.49 | 79.11 | 77.48 | 78.49 | 40,958 | +0.25(+0.32%) |
Mar 20, 2018 | 78.72 | 79.22 | 77.50 | 78.24 | 74,119 | -0.49(-0.62%) |
Mar 19, 2018 | 78.37 | 79.48 | 77.25 | 78.73 | 118,588 | +0.23(+0.29%) |
Mar 16, 2018 | 78.15 | 78.64 | 77.15 | 78.50 | 126,537 | +0.45(+0.58%) |
Mar 15, 2018 | 77.52 | 79.67 | 77.52 | 78.05 | 95,757 | +0.33(+0.42%) |
Mar 14, 2018 | 78.65 | 79.07 | 76.55 | 77.72 | 167,882 | -0.70(-0.89%) |
Mar 13, 2018 | 76.92 | 79.23 | 76.92 | 78.42 | 155,410 | +1.49(+1.94%) |
Mar 12, 2018 | 76.73 | 77.70 | 75.72 | 76.93 | 155,905 | +0.10(+0.13%) |
Mar 09, 2018 | 73.58 | 76.96 | 71.36 | 76.83 | 198,093 | +3.37(+4.59%) |
Mar 08, 2018 | 69.80 | 73.58 | 69.27 | 73.46 | 110,540 | +3.69(+5.29%) |
Mar 07, 2018 | 68.27 | 70.02 | 67.54 | 69.77 | 96,618 | +0.76(+1.10%) |
Mar 06, 2018 | 67.04 | 69.12 | 65.73 | 69.01 | 99,382 | +2.15(+3.22%) |
Mar 05, 2018 | 66.51 | 67.81 | 65.64 | 66.86 | 106,233 | -0.01(-0.01%) |
Mar 02, 2018 | 64.06 | 67.66 | 57.54 | 66.87 | 100,928 | +2.39(+3.71%) |
Mar 01, 2018 | 67.41 | 67.41 | 63.08 | 64.48 | 244,069 | -3.50(-5.15%) |
Feb 28, 2018 | 59.86 | 68.56 | 57.15 | 67.98 | 295,030 | +8.29(+13.89%) |
Feb 27, 2018 | 60.99 | 61.17 | 58.66 | 59.69 | 326,686 | -1.46(-2.39%) |
Feb 26, 2018 | 60.57 | 61.64 | 59.76 | 61.15 | 125,296 | +0.56(+0.92%) |
Feb 23, 2018 | 60.68 | 61.01 | 59.79 | 60.59 | 47,148 | +0.63(+1.05%) |
Feb 22, 2018 | 61.25 | 61.87 | 59.80 | 59.96 | 59,755 | -1.04(-1.70%) |
Feb 21, 2018 | 59.93 | 61.53 | 59.42 | 61.00 | 152,647 | +1.29(+2.16%) |
Feb 20, 2018 | 60.93 | 60.93 | 59.00 | 59.71 | 66,631 | -1.34(-2.19%) |
Feb 16, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.45(+0.74%) | |
Feb 15, 2018 | 60.33 | 62.52 | 59.59 | 60.60 | 188,460 | +0.49(+0.82%) |
Feb 14, 2018 | 57.97 | 60.50 | 57.84 | 60.11 | 402,626 | +1.75(+3.00%) |
Feb 13, 2018 | 60.12 | 60.93 | 57.91 | 58.36 | 110,706 | -2.16(-3.57%) |
Feb 12, 2018 | 61.75 | 61.95 | 60.03 | 60.52 | 126,474 | -0.98(-1.59%) |
Feb 09, 2018 | 60.40 | 62.00 | 56.59 | 61.50 | 239,204 | +1.43(+2.38%) |
Feb 08, 2018 | 64.37 | 59.88 | 60.07 | 197,160 | -4.30(-6.68%) | |
Feb 07, 2018 | 69.30 | 69.30 | 64.13 | 64.37 | 130,055 | -4.85(-7.01%) |
Feb 06, 2018 | 70.92 | 74.00 | 68.84 | 69.22 | 92,941 | -3.00(-4.15%) |
Feb 05, 2018 | 71.95 | 74.08 | 71.19 | 72.22 | 67,160 | +0.65(+0.91%) |
Feb 02, 2018 | 75.78 | 75.78 | 71.03 | 71.57 | 120,421 | -4.74(-6.21%) |