Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.48 | 83.70 | 82.52 | 82.52 | 275,383 | -0.77(-0.93%) |
Apr 27, 2018 | 83.73 | 83.90 | 82.94 | 83.29 | 175,597 | -0.35(-0.41%) |
Apr 26, 2018 | 83.36 | 83.89 | 83.09 | 83.63 | 250,859 | +0.52(+0.63%) |
Apr 25, 2018 | 83.41 | 83.41 | 82.56 | 83.11 | 264,755 | -0.35(-0.41%) |
Apr 24, 2018 | 84.32 | 84.64 | 82.75 | 83.45 | 367,710 | -0.64(-0.76%) |
Apr 23, 2018 | 84.40 | 84.71 | 83.72 | 84.09 | 178,246 | -0.07(-0.08%) |
Apr 20, 2018 | 84.44 | 84.90 | 84.02 | 84.16 | 148,222 | -0.43(-0.50%) |
Apr 19, 2018 | 85.21 | 85.29 | 84.31 | 84.59 | 197,912 | -0.86(-1.01%) |
Apr 18, 2018 | 85.33 | 85.77 | 85.14 | 85.45 | 355,626 | +0.28(+0.33%) |
Apr 17, 2018 | 84.66 | 85.39 | 84.64 | 85.17 | 381,334 | +0.88(+1.05%) |
Apr 16, 2018 | 83.76 | 84.45 | 83.49 | 84.28 | 268,297 | +1.03(+1.24%) |
Apr 13, 2018 | 83.96 | 83.96 | 83.05 | 83.25 | 117,478 | -0.41(-0.49%) |
Apr 12, 2018 | 83.50 | 84.03 | 83.41 | 83.66 | 204,171 | +0.42(+0.50%) |
Apr 11, 2018 | 82.98 | 83.46 | 82.68 | 83.24 | 214,670 | +0.16(+0.19%) |
Apr 10, 2018 | 82.72 | 83.38 | 82.25 | 83.08 | 217,070 | +1.42(+1.74%) |
Apr 09, 2018 | 82.37 | 82.72 | 81.60 | 81.66 | 313,957 | -0.13(-0.16%) |
Apr 06, 2018 | 82.79 | 83.32 | 81.11 | 81.79 | 464,670 | -1.51(-1.82%) |
Apr 05, 2018 | 83.18 | 83.36 | 82.66 | 83.30 | 392,779 | +0.80(+0.97%) |
Apr 04, 2018 | 80.92 | 82.72 | 80.56 | 82.50 | 945,018 | +0.98(+1.20%) |
Apr 03, 2018 | 81.03 | 81.75 | 80.58 | 81.52 | 643,233 | +1.10(+1.37%) |
Apr 02, 2018 | 82.24 | 82.49 | 79.84 | 80.42 | 1,493,565 | -1.81(-2.20%) |
Mar 29, 2018 | 82.23 | 82.23 | 82.23 | 0 | +0.88(+1.09%) | |
Mar 28, 2018 | 81.42 | 81.84 | 80.87 | 81.35 | 204,315 | -0.04(-0.05%) |
Mar 27, 2018 | 83.25 | 83.25 | 81.05 | 81.39 | 194,197 | -1.47(-1.78%) |
Mar 26, 2018 | 81.99 | 82.89 | 81.31 | 82.86 | 245,809 | +1.89(+2.33%) |
Mar 23, 2018 | 83.10 | 83.26 | 80.98 | 80.98 | 273,893 | -1.88(-2.27%) |
Mar 22, 2018 | 83.88 | 84.42 | 82.81 | 82.85 | 123,028 | -1.69(-2.00%) |
Mar 21, 2018 | 84.23 | 85.13 | 84.23 | 84.55 | 157,569 | +0.22(+0.26%) |
Mar 20, 2018 | 84.09 | 84.51 | 84.00 | 84.32 | 102,224 | +0.26(+0.31%) |
Mar 19, 2018 | 84.37 | 84.37 | 83.09 | 84.06 | 351,714 | -0.75(-0.88%) |
Mar 16, 2018 | 84.42 | 84.98 | 84.28 | 84.81 | 136,124 | +0.53(+0.63%) |
Mar 15, 2018 | 85.06 | 85.06 | 84.04 | 84.28 | 136,897 | -0.42(-0.49%) |
Mar 14, 2018 | 85.18 | 85.46 | 84.59 | 84.69 | 253,118 | -0.32(-0.37%) |
Mar 13, 2018 | 85.59 | 85.77 | 84.83 | 85.01 | 148,986 | -0.33(-0.38%) |
Mar 12, 2018 | 85.30 | 85.70 | 85.02 | 85.33 | 199,699 | +0.26(+0.31%) |
Mar 09, 2018 | 84.14 | 85.16 | 83.92 | 85.07 | 256,809 | +1.33(+1.59%) |
Mar 08, 2018 | 83.86 | 84.12 | 83.20 | 83.74 | 98,908 | +0.08(+0.10%) |
Mar 07, 2018 | 83.70 | 83.66 | 130,782 | +0.79(+0.95%) | ||
Mar 06, 2018 | 82.36 | 82.87 | 81.53 | 82.87 | 148,701 | +0.95(+1.16%) |
Mar 05, 2018 | 81.10 | 82.30 | 80.86 | 81.92 | 115,547 | +0.42(+0.52%) |
Mar 02, 2018 | 79.28 | 81.63 | 78.86 | 81.50 | 307,930 | +1.74(+2.18%) |
Mar 01, 2018 | 80.28 | 80.73 | 78.84 | 79.75 | 153,960 | -0.46(-0.58%) |
Feb 28, 2018 | 81.84 | 81.90 | 80.22 | 80.22 | 125,542 | -1.47(-1.80%) |
Feb 27, 2018 | 82.91 | 83.14 | 81.68 | 81.69 | 185,415 | -1.18(-1.42%) |
Feb 26, 2018 | 82.66 | 82.93 | 82.03 | 82.87 | 167,695 | +0.51(+0.62%) |
Feb 23, 2018 | 81.83 | 82.35 | 81.40 | 82.35 | 116,534 | +1.14(+1.41%) |
Feb 22, 2018 | 81.69 | 82.16 | 81.18 | 81.21 | 165,162 | -0.12(-0.15%) |
Feb 21, 2018 | 80.95 | 82.56 | 80.92 | 81.33 | 169,813 | +0.38(+0.47%) |
Feb 20, 2018 | 81.16 | 81.65 | 80.77 | 80.95 | 131,428 | -0.59(-0.72%) |
Feb 16, 2018 | 81.54 | 81.54 | 81.54 | 0 | +0.14(+0.17%) | |
Feb 15, 2018 | 81.16 | 81.49 | 80.61 | 81.40 | 129,013 | +0.77(+0.96%) |
Feb 14, 2018 | 78.37 | 80.74 | 78.37 | 80.63 | 218,121 | +1.52(+1.92%) |
Feb 13, 2018 | 79.32 | 79.11 | 166,323 | +0.17(+0.22%) | ||
Feb 12, 2018 | 78.40 | 79.38 | 77.51 | 78.93 | 224,829 | +0.84(+1.07%) |
Feb 09, 2018 | 78.18 | 78.76 | 75.94 | 78.10 | 397,095 | +0.90(+1.17%) |
Feb 08, 2018 | 79.96 | 79.96 | 77.19 | 77.19 | 287,957 | -2.52(-3.16%) |
Feb 07, 2018 | 79.56 | 80.28 | 79.41 | 79.71 | 303,523 | +0.00(+0.00%) |
Feb 06, 2018 | 77.14 | 80.13 | 76.76 | 79.71 | 479,557 | -0.40(-0.49%) |
Feb 05, 2018 | 81.27 | 81.68 | 79.04 | 80.11 | 354,718 | -1.96(-2.39%) |
Feb 02, 2018 | 83.20 | 83.20 | 81.94 | 82.07 | 239,763 | -1.60(-1.91%) |