Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.01 | 83.86 | 82.05 | 82.35 | 853,922 | -0.68(-0.82%) |
Apr 27, 2018 | 83.20 | 83.71 | 82.29 | 83.03 | 743,401 | +0.30(+0.36%) |
Apr 26, 2018 | 82.67 | 83.64 | 82.12 | 82.73 | 908,645 | +0.58(+0.71%) |
Apr 25, 2018 | 82.92 | 83.20 | 80.85 | 82.15 | 1,059,616 | -1.05(-1.26%) |
Apr 24, 2018 | 85.58 | 86.18 | 82.49 | 83.20 | 1,143,877 | -1.76(-2.07%) |
Apr 23, 2018 | 84.57 | 85.72 | 83.69 | 84.96 | 1,160,214 | +0.91(+1.08%) |
Apr 20, 2018 | 84.75 | 84.91 | 83.62 | 84.05 | 1,128,187 | -0.87(-1.02%) |
Apr 19, 2018 | 82.00 | 86.49 | 81.33 | 84.92 | 2,920,044 | +1.36(+1.63%) |
Apr 18, 2018 | 83.12 | 83.81 | 81.86 | 83.56 | 1,586,005 | +0.44(+0.53%) |
Apr 17, 2018 | 81.86 | 83.47 | 81.70 | 83.12 | 854,283 | +1.69(+2.08%) |
Apr 16, 2018 | 81.27 | 81.82 | 80.66 | 81.43 | 740,242 | +0.98(+1.22%) |
Apr 13, 2018 | 81.82 | 81.97 | 79.44 | 80.45 | 778,039 | -0.96(-1.18%) |
Apr 12, 2018 | 80.00 | 81.92 | 79.87 | 81.41 | 832,221 | +1.77(+2.22%) |
Apr 11, 2018 | 79.22 | 80.46 | 79.03 | 79.64 | 725,124 | -0.28(-0.35%) |
Apr 10, 2018 | 78.98 | 80.34 | 78.24 | 79.92 | 695,472 | +2.00(+2.57%) |
Apr 09, 2018 | 77.44 | 78.64 | 77.27 | 77.92 | 641,633 | +0.98(+1.27%) |
Apr 06, 2018 | 76.94 | 1,069,380 | -1.80(-2.29%) | |||
Apr 05, 2018 | 78.69 | 79.86 | 77.88 | 78.74 | 1,728,176 | +0.80(+1.03%) |
Apr 04, 2018 | 76.28 | 78.36 | 74.77 | 77.94 | 1,905,343 | +0.39(+0.50%) |
Apr 03, 2018 | 77.15 | 78.41 | 76.16 | 77.55 | 1,655,108 | +0.84(+1.10%) |
Apr 02, 2018 | 77.62 | 78.20 | 76.00 | 76.71 | 1,037,744 | -1.30(-1.67%) |
Mar 29, 2018 | 78.01 | 78.01 | 78.01 | 0 | +0.97(+1.26%) | |
Mar 28, 2018 | 78.63 | 78.71 | 76.47 | 77.04 | 1,492,569 | -1.75(-2.22%) |
Mar 27, 2018 | 80.16 | 81.32 | 78.52 | 78.79 | 1,464,823 | -1.06(-1.33%) |
Mar 26, 2018 | 78.74 | 79.91 | 77.96 | 79.85 | 797,082 | +2.29(+2.95%) |
Mar 23, 2018 | 78.85 | 79.64 | 77.54 | 77.56 | 813,427 | -1.36(-1.72%) |
Mar 22, 2018 | 79.00 | 80.30 | 78.14 | 78.92 | 1,020,638 | -1.18(-1.47%) |
Mar 21, 2018 | 79.53 | 80.64 | 79.40 | 80.10 | 667,376 | +0.46(+0.58%) |
Mar 20, 2018 | 79.15 | 80.23 | 78.32 | 79.64 | 604,643 | +0.43(+0.54%) |
Mar 19, 2018 | 79.61 | 80.28 | 78.20 | 79.21 | 700,273 | -1.17(-1.46%) |
Mar 16, 2018 | 80.34 | 80.60 | 79.52 | 80.38 | 969,750 | +0.21(+0.26%) |
Mar 15, 2018 | 79.81 | 80.22 | 79.30 | 80.17 | 529,195 | +0.48(+0.60%) |
Mar 14, 2018 | 80.17 | 80.35 | 79.17 | 79.69 | 600,200 | +0.21(+0.26%) |
Mar 13, 2018 | 80.66 | 80.82 | 78.58 | 79.48 | 843,127 | -0.92(-1.14%) |
Mar 12, 2018 | 80.79 | 81.49 | 80.22 | 80.40 | 933,555 | -0.32(-0.40%) |
Mar 09, 2018 | 80.97 | 81.71 | 80.13 | 80.72 | 1,018,815 | +0.42(+0.52%) |
Mar 08, 2018 | 79.75 | 80.34 | 79.07 | 80.30 | 667,340 | +0.67(+0.84%) |
Mar 07, 2018 | 79.87 | 79.63 | 1,045,437 | +1.56(+2.00%) | ||
Mar 06, 2018 | 77.36 | 78.16 | 77.13 | 78.07 | 1,015,296 | +0.85(+1.10%) |
Mar 05, 2018 | 75.04 | 77.49 | 74.80 | 77.22 | 681,520 | +1.92(+2.55%) |
Mar 02, 2018 | 73.35 | 75.47 | 72.92 | 75.30 | 746,337 | +1.41(+1.91%) |
Mar 01, 2018 | 73.96 | 74.76 | 72.45 | 73.89 | 997,806 | +0.13(+0.18%) |
Feb 28, 2018 | 74.94 | 75.57 | 73.74 | 73.76 | 658,334 | -0.96(-1.28%) |
Feb 27, 2018 | 75.22 | 75.56 | 74.66 | 74.72 | 439,568 | -0.56(-0.74%) |
Feb 26, 2018 | 75.00 | 75.70 | 74.26 | 75.28 | 502,385 | +0.46(+0.61%) |
Feb 23, 2018 | 73.55 | 74.84 | 73.38 | 74.82 | 452,674 | +1.57(+2.14%) |
Feb 22, 2018 | 73.60 | 72.58 | 73.25 | 568,808 | +0.44(+0.60%) | |
Feb 21, 2018 | 73.90 | 74.35 | 72.79 | 72.81 | 508,817 | -0.91(-1.23%) |
Feb 20, 2018 | 72.81 | 73.86 | 72.75 | 73.72 | 926,293 | +0.44(+0.60%) |
Feb 16, 2018 | 73.28 | 73.28 | 73.28 | 0 | -0.08(-0.11%) | |
Feb 15, 2018 | 72.00 | 73.61 | 72.00 | 73.36 | 827,016 | +1.91(+2.67%) |
Feb 14, 2018 | 68.58 | 71.62 | 68.58 | 71.45 | 824,979 | +2.20(+3.18%) |
Feb 13, 2018 | 68.19 | 69.32 | 67.29 | 69.25 | 420,855 | +0.81(+1.18%) |
Feb 12, 2018 | 68.17 | 68.71 | 67.31 | 68.44 | 797,519 | +0.96(+1.42%) |
Feb 09, 2018 | 68.41 | 69.31 | 65.48 | 67.48 | 1,261,121 | -0.21(-0.31%) |
Feb 08, 2018 | 69.65 | 67.67 | 67.69 | 1,011,166 | -1.96(-2.81%) | |
Feb 07, 2018 | 69.58 | 70.62 | 69.23 | 69.65 | 687,982 | -0.01(-0.01%) |
Feb 06, 2018 | 67.79 | 69.99 | 66.30 | 69.66 | 919,890 | -0.25(-0.35%) |
Feb 05, 2018 | 69.99 | 71.56 | 69.21 | 69.91 | 931,889 | -1.02(-1.43%) |
Feb 02, 2018 | 71.59 | 71.59 | 70.78 | 70.92 | 594,238 | -1.27(-1.76%) |