Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.30 | 85.30 | 82.79 | 82.83 | 1,211,882 | -2.28(-2.68%) |
Apr 27, 2018 | 84.07 | 85.27 | 83.88 | 85.11 | 1,181,688 | +0.91(+1.08%) |
Apr 26, 2018 | 83.99 | 84.88 | 83.33 | 84.20 | 1,158,331 | +0.59(+0.71%) |
Apr 25, 2018 | 82.23 | 83.64 | 81.66 | 83.61 | 789,998 | +1.18(+1.43%) |
Apr 24, 2018 | 83.58 | 84.11 | 81.74 | 82.43 | 1,087,336 | -0.55(-0.66%) |
Apr 23, 2018 | 82.44 | 83.05 | 82.16 | 82.98 | 1,049,662 | +0.80(+0.97%) |
Apr 20, 2018 | 84.13 | 84.15 | 81.50 | 82.18 | 969,635 | -1.66(-1.99%) |
Apr 19, 2018 | 84.67 | 84.67 | 82.56 | 83.85 | 1,176,113 | -0.97(-1.14%) |
Apr 18, 2018 | 83.83 | 86.16 | 83.58 | 84.82 | 2,329,292 | +1.56(+1.88%) |
Apr 17, 2018 | 81.85 | 83.57 | 81.79 | 83.25 | 3,097,491 | +2.08(+2.56%) |
Apr 16, 2018 | 79.39 | 82.00 | 76.99 | 81.18 | 5,580,786 | +1.78(+2.25%) |
Apr 13, 2018 | 80.83 | 81.19 | 78.75 | 79.39 | 1,351,294 | -1.25(-1.55%) |
Apr 12, 2018 | 81.89 | 82.16 | 80.37 | 80.65 | 710,158 | -0.82(-1.01%) |
Apr 11, 2018 | 80.43 | 82.21 | 80.31 | 81.47 | 792,515 | +0.16(+0.20%) |
Apr 10, 2018 | 80.13 | 81.82 | 79.88 | 81.31 | 1,276,695 | +1.94(+2.44%) |
Apr 09, 2018 | 78.47 | 80.19 | 78.04 | 79.37 | 1,224,352 | +1.26(+1.62%) |
Apr 06, 2018 | 78.91 | 79.63 | 77.38 | 78.11 | 1,741,648 | -1.80(-2.25%) |
Apr 05, 2018 | 78.28 | 81.00 | 77.86 | 79.91 | 3,252,279 | +1.03(+1.31%) |
Apr 04, 2018 | 75.68 | 79.27 | 75.65 | 78.87 | 1,624,519 | +2.12(+2.76%) |
Apr 03, 2018 | 76.08 | 76.83 | 74.60 | 76.75 | 1,441,882 | +1.15(+1.52%) |
Apr 02, 2018 | 78.74 | 79.18 | 74.82 | 75.60 | 2,140,772 | -3.24(-4.11%) |
Mar 29, 2018 | 78.84 | 78.84 | 78.84 | 0 | +1.01(+1.29%) | |
Mar 28, 2018 | 77.23 | 78.42 | 76.93 | 77.83 | 2,153,774 | +1.01(+1.31%) |
Mar 27, 2018 | 77.67 | 77.92 | 76.25 | 76.83 | 1,590,688 | -0.86(-1.11%) |
Mar 26, 2018 | 77.63 | 77.80 | 75.79 | 77.68 | 1,803,471 | +0.84(+1.09%) |
Mar 23, 2018 | 78.04 | 79.07 | 76.64 | 76.84 | 1,781,954 | -0.89(-1.14%) |
Mar 22, 2018 | 80.84 | 80.84 | 77.42 | 77.73 | 5,050,911 | -4.12(-5.03%) |
Mar 21, 2018 | 81.80 | 83.64 | 81.64 | 81.85 | 1,874,948 | +0.28(+0.35%) |
Mar 20, 2018 | 85.01 | 85.22 | 80.61 | 81.56 | 2,845,730 | -3.48(-4.10%) |
Mar 19, 2018 | 88.10 | 88.10 | 84.88 | 85.05 | 1,232,570 | -3.30(-3.74%) |
Mar 16, 2018 | 89.10 | 89.83 | 88.21 | 88.35 | 1,746,899 | -0.69(-0.77%) |
Mar 15, 2018 | 90.58 | 90.76 | 89.01 | 89.03 | 1,368,508 | -1.12(-1.24%) |
Mar 14, 2018 | 92.25 | 92.47 | 89.95 | 90.15 | 1,408,646 | -1.85(-2.01%) |
Mar 13, 2018 | 91.85 | 92.72 | 91.76 | 92.00 | 1,650,154 | +0.28(+0.31%) |
Mar 12, 2018 | 90.73 | 92.38 | 90.51 | 91.71 | 1,735,133 | +1.18(+1.30%) |
Mar 09, 2018 | 88.60 | 90.58 | 88.48 | 90.53 | 1,135,021 | +2.52(+2.87%) |
Mar 08, 2018 | 88.03 | 89.64 | 87.07 | 88.01 | 1,241,004 | +0.59(+0.67%) |
Mar 07, 2018 | 87.69 | 87.42 | 1,121,325 | +0.82(+0.95%) | ||
Mar 06, 2018 | 87.32 | 87.36 | 86.03 | 86.60 | 1,463,357 | -0.18(-0.21%) |
Mar 05, 2018 | 85.06 | 87.11 | 84.90 | 86.78 | 1,440,831 | +0.86(+1.00%) |
Mar 02, 2018 | 84.77 | 86.49 | 84.64 | 85.92 | 1,629,204 | +0.60(+0.71%) |
Mar 01, 2018 | 86.73 | 87.19 | 84.60 | 85.32 | 2,382,216 | -1.70(-1.95%) |
Feb 28, 2018 | 89.56 | 90.61 | 87.01 | 87.02 | 1,566,204 | -2.27(-2.54%) |
Feb 27, 2018 | 92.37 | 92.87 | 85.19 | 89.29 | 5,181,545 | -2.69(-2.92%) |
Feb 26, 2018 | 90.16 | 92.32 | 89.71 | 91.98 | 1,696,087 | +1.98(+2.19%) |
Feb 23, 2018 | 89.23 | 90.07 | 88.40 | 90.00 | 1,233,054 | +1.19(+1.34%) |
Feb 22, 2018 | 88.38 | 88.81 | 3,736,304 | -1.33(-1.47%) | ||
Feb 21, 2018 | 91.28 | 91.30 | 89.93 | 90.14 | 3,078,794 | -1.25(-1.37%) |
Feb 20, 2018 | 90.51 | 91.49 | 90.09 | 91.39 | 1,841,143 | +0.49(+0.54%) |
Feb 16, 2018 | 90.90 | 90.90 | 90.90 | 0 | +1.99(+2.24%) | |
Feb 15, 2018 | 88.30 | 88.92 | 86.09 | 88.91 | 3,166,086 | +1.09(+1.24%) |
Feb 14, 2018 | 88.59 | 89.44 | 87.08 | 87.81 | 4,366,560 | -1.25(-1.40%) |
Feb 13, 2018 | 92.61 | 92.91 | 87.39 | 89.06 | 10,676,354 | +7.58(+9.30%) |
Feb 12, 2018 | 81.85 | 83.39 | 80.85 | 81.48 | 2,326,192 | +0.24(+0.29%) |
Feb 09, 2018 | 84.30 | 84.30 | 78.16 | 81.24 | 4,029,827 | -2.15(-2.58%) |
Feb 08, 2018 | 86.14 | 87.05 | 83.31 | 83.39 | 1,912,485 | -2.43(-2.83%) |
Feb 07, 2018 | 83.44 | 86.85 | 82.98 | 85.83 | 2,753,703 | +2.44(+2.93%) |
Feb 06, 2018 | 84.33 | 85.05 | 79.45 | 83.39 | 5,022,418 | -1.92(-2.25%) |
Feb 05, 2018 | 87.10 | 87.71 | 83.89 | 85.31 | 1,797,249 | -2.16(-2.47%) |
Feb 02, 2018 | 90.26 | 90.26 | 87.37 | 87.47 | 1,822,636 | -2.98(-3.29%) |