Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.72 | 88.10 | 85.48 | 85.91 | 1,848,109 | -1.72(-1.96%) |
Apr 27, 2018 | 83.32 | 88.11 | 83.32 | 87.62 | 2,220,506 | +3.50(+4.15%) |
Apr 26, 2018 | 82.67 | 84.57 | 82.41 | 84.13 | 1,180,249 | +1.65(+2.00%) |
Apr 25, 2018 | 82.33 | 82.76 | 81.91 | 82.48 | 986,353 | +0.05(+0.06%) |
Apr 24, 2018 | 83.07 | 83.23 | 82.02 | 82.43 | 1,307,315 | -0.31(-0.37%) |
Apr 23, 2018 | 83.13 | 83.81 | 82.49 | 82.74 | 1,219,347 | -0.43(-0.52%) |
Apr 20, 2018 | 83.98 | 84.48 | 82.99 | 83.17 | 897,364 | -0.69(-0.82%) |
Apr 19, 2018 | 84.45 | 84.45 | 83.02 | 83.86 | 876,027 | -0.77(-0.91%) |
Apr 18, 2018 | 85.03 | 85.40 | 84.50 | 84.63 | 603,332 | -0.32(-0.37%) |
Apr 17, 2018 | 84.11 | 85.97 | 83.45 | 84.95 | 949,995 | +1.07(+1.28%) |
Apr 16, 2018 | 83.58 | 84.30 | 82.93 | 83.88 | 856,937 | +0.61(+0.73%) |
Apr 13, 2018 | 82.37 | 83.37 | 82.37 | 83.27 | 927,711 | +1.18(+1.44%) |
Apr 12, 2018 | 85.15 | 85.15 | 81.69 | 82.09 | 1,869,615 | -2.89(-3.41%) |
Apr 11, 2018 | 84.06 | 85.71 | 83.92 | 84.98 | 1,529,369 | +0.87(+1.03%) |
Apr 10, 2018 | 85.09 | 85.36 | 83.48 | 84.11 | 1,217,164 | -0.73(-0.86%) |
Apr 09, 2018 | 84.85 | 86.15 | 84.60 | 84.84 | 918,209 | +0.07(+0.08%) |
Apr 06, 2018 | 85.58 | 86.21 | 84.49 | 84.78 | 1,032,971 | -0.74(-0.86%) |
Apr 05, 2018 | 85.06 | 85.66 | 84.16 | 85.52 | 786,408 | +0.50(+0.58%) |
Apr 04, 2018 | 83.30 | 85.32 | 83.02 | 85.02 | 956,021 | +1.28(+1.53%) |
Apr 03, 2018 | 83.70 | 84.20 | 82.69 | 83.74 | 1,042,390 | +0.07(+0.09%) |
Apr 02, 2018 | 85.80 | 85.89 | 82.91 | 83.67 | 1,175,717 | -1.99(-2.32%) |
Mar 29, 2018 | 85.66 | 85.66 | 85.66 | 0 | +0.28(+0.32%) | |
Mar 28, 2018 | 84.01 | 85.56 | 83.97 | 85.38 | 1,273,742 | +1.89(+2.27%) |
Mar 27, 2018 | 83.27 | 84.83 | 82.35 | 83.49 | 1,298,388 | +0.50(+0.60%) |
Mar 26, 2018 | 83.75 | 84.00 | 82.11 | 82.99 | 1,204,770 | -0.16(-0.20%) |
Mar 23, 2018 | 83.99 | 84.77 | 82.92 | 83.15 | 1,973,070 | -0.50(-0.59%) |
Mar 22, 2018 | 83.71 | 85.28 | 83.22 | 83.65 | 1,715,256 | -0.37(-0.44%) |
Mar 21, 2018 | 85.17 | 85.59 | 83.71 | 84.02 | 1,609,639 | -1.30(-1.52%) |
Mar 20, 2018 | 85.20 | 85.73 | 84.90 | 85.32 | 1,085,478 | +0.18(+0.21%) |
Mar 19, 2018 | 86.41 | 86.46 | 84.53 | 85.14 | 1,561,824 | -1.32(-1.52%) |
Mar 16, 2018 | 85.45 | 86.66 | 85.22 | 86.46 | 1,848,633 | +0.85(+0.99%) |
Mar 15, 2018 | 85.90 | 86.07 | 85.09 | 85.62 | 1,032,736 | -0.11(-0.13%) |
Mar 14, 2018 | 85.92 | 85.00 | 85.73 | 1,975,756 | +0.67(+0.78%) | |
Mar 13, 2018 | 84.31 | 85.30 | 84.26 | 85.06 | 1,770,182 | +1.05(+1.26%) |
Mar 12, 2018 | 83.46 | 84.63 | 83.35 | 84.01 | 2,074,597 | +0.97(+1.17%) |
Mar 09, 2018 | 83.53 | 83.86 | 82.04 | 83.03 | 1,444,366 | -0.47(-0.56%) |
Mar 08, 2018 | 82.95 | 83.58 | 82.23 | 83.50 | 1,561,796 | +0.53(+0.64%) |
Mar 07, 2018 | 82.99 | 82.97 | 2,111,013 | +1.51(+1.86%) | ||
Mar 06, 2018 | 80.80 | 82.04 | 80.64 | 81.46 | 1,316,324 | +0.66(+0.82%) |
Mar 05, 2018 | 78.53 | 81.14 | 78.47 | 80.80 | 1,432,392 | +1.72(+2.18%) |
Mar 02, 2018 | 79.27 | 79.29 | 77.74 | 79.07 | 1,815,488 | -0.55(-0.69%) |
Mar 01, 2018 | 80.55 | 81.51 | 79.24 | 79.62 | 1,612,313 | -1.40(-1.73%) |
Feb 28, 2018 | 81.24 | 81.81 | 80.20 | 81.02 | 2,024,521 | +0.27(+0.34%) |
Feb 27, 2018 | 81.79 | 82.40 | 79.92 | 80.75 | 2,841,876 | -1.03(-1.26%) |
Feb 26, 2018 | 82.51 | 82.87 | 81.36 | 81.78 | 1,615,873 | -0.50(-0.61%) |
Feb 23, 2018 | 81.51 | 82.74 | 80.71 | 82.28 | 1,790,191 | +1.10(+1.36%) |
Feb 22, 2018 | 81.51 | 81.17 | 2,598,960 | +2.32(+2.94%) | ||
Feb 21, 2018 | 80.14 | 80.14 | 78.12 | 78.86 | 3,612,756 | -1.31(-1.64%) |
Feb 20, 2018 | 81.64 | 82.46 | 80.00 | 80.17 | 2,484,096 | -2.11(-2.56%) |
Feb 16, 2018 | 82.28 | 82.28 | 82.28 | 0 | -2.62(-3.08%) | |
Feb 15, 2018 | 84.89 | 85.16 | 82.99 | 84.89 | 2,971,730 | +0.14(+0.17%) |
Feb 14, 2018 | 84.44 | 84.99 | 83.00 | 84.75 | 2,144,296 | +0.12(+0.14%) |
Feb 13, 2018 | 84.40 | 85.02 | 83.20 | 84.63 | 2,009,805 | +0.06(+0.07%) |
Feb 12, 2018 | 82.77 | 84.57 | 80.51 | 84.57 | 2,968,872 | +2.29(+2.78%) |
Feb 09, 2018 | 80.10 | 82.86 | 79.12 | 82.29 | 2,469,312 | +2.62(+3.28%) |
Feb 08, 2018 | 83.86 | 84.12 | 79.63 | 79.67 | 2,594,504 | -4.19(-5.00%) |
Feb 07, 2018 | 83.91 | 85.90 | 83.65 | 83.86 | 1,659,065 | -0.27(-0.32%) |
Feb 06, 2018 | 83.21 | 84.60 | 81.39 | 84.13 | 2,621,329 | -1.18(-1.38%) |
Feb 05, 2018 | 86.34 | 86.94 | 84.19 | 85.30 | 1,712,798 | -1.41(-1.62%) |
Feb 02, 2018 | 85.92 | 86.97 | 84.85 | 86.71 | 1,940,767 | -0.22(-0.25%) |