Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.25 | 78.25 | 77.21 | 77.58 | 187,554 | -0.91(-1.16%) |
May 30, 2018 | 77.65 | 78.58 | 77.44 | 78.49 | 146,286 | +1.19(+1.54%) |
May 29, 2018 | 77.20 | 77.64 | 76.82 | 77.30 | 182,237 | -0.28(-0.36%) |
May 25, 2018 | 77.58 | 77.58 | 77.58 | 0 | -0.81(-1.03%) | |
May 24, 2018 | 78.48 | 78.67 | 78.15 | 78.39 | 40,267 | -0.12(-0.16%) |
May 23, 2018 | 78.78 | 78.87 | 78.03 | 78.51 | 66,580 | -0.39(-0.50%) |
May 22, 2018 | 79.24 | 79.55 | 78.91 | 78.91 | 99,856 | -0.02(-0.02%) |
May 21, 2018 | 78.41 | 79.02 | 78.29 | 78.92 | 113,432 | +0.69(+0.88%) |
May 18, 2018 | 78.20 | 78.38 | 77.85 | 78.24 | 58,780 | -0.01(-0.01%) |
May 17, 2018 | 78.37 | 78.68 | 78.21 | 78.25 | 41,053 | -0.09(-0.12%) |
May 16, 2018 | 78.08 | 78.58 | 77.95 | 78.34 | 112,940 | +0.27(+0.35%) |
May 15, 2018 | 78.05 | 78.39 | 77.71 | 78.07 | 88,119 | -0.49(-0.62%) |
May 14, 2018 | 79.16 | 79.20 | 78.40 | 78.56 | 47,524 | -0.45(-0.57%) |
May 11, 2018 | 78.76 | 79.44 | 78.76 | 79.01 | 58,973 | +0.63(+0.80%) |
May 10, 2018 | 77.36 | 78.46 | 77.36 | 78.38 | 81,441 | +1.34(+1.74%) |
May 09, 2018 | 77.51 | 77.53 | 76.68 | 77.04 | 63,888 | -0.43(-0.56%) |
May 08, 2018 | 78.30 | 78.31 | 77.15 | 77.47 | 148,217 | -0.97(-1.23%) |
May 07, 2018 | 78.97 | 79.13 | 78.34 | 78.44 | 50,350 | -0.29(-0.37%) |
May 04, 2018 | 77.85 | 78.94 | 77.69 | 78.73 | 50,442 | +0.67(+0.85%) |
May 03, 2018 | 78.48 | 78.57 | 77.52 | 78.06 | 224,595 | -0.54(-0.68%) |
May 02, 2018 | 78.70 | 79.18 | 78.31 | 78.60 | 71,525 | +0.04(+0.05%) |
May 01, 2018 | 79.65 | 79.68 | 77.89 | 78.56 | 59,340 | -1.12(-1.40%) |
Apr 30, 2018 | 81.94 | 81.94 | 79.68 | 79.68 | 63,659 | -2.48(-3.02%) |
Apr 27, 2018 | 81.88 | 82.57 | 81.88 | 82.16 | 101,665 | +0.80(+0.98%) |
Apr 26, 2018 | 81.84 | 81.87 | 80.78 | 81.36 | 153,065 | -1.51(-1.83%) |
Apr 25, 2018 | 82.12 | 82.87 | 81.67 | 82.87 | 189,802 | +0.75(+0.92%) |
Apr 24, 2018 | 82.64 | 83.00 | 81.67 | 82.12 | 61,121 | +0.25(+0.31%) |
Apr 23, 2018 | 81.96 | 81.96 | 81.25 | 81.86 | 43,477 | +0.13(+0.16%) |
Apr 20, 2018 | 81.92 | 82.40 | 81.14 | 81.73 | 44,801 | -0.33(-0.40%) |
Apr 19, 2018 | 82.64 | 82.77 | 82.02 | 82.06 | 161,627 | -0.51(-0.61%) |
Apr 18, 2018 | 82.72 | 82.88 | 82.44 | 82.57 | 45,296 | +0.10(+0.13%) |
Apr 17, 2018 | 82.17 | 82.74 | 81.78 | 82.47 | 54,844 | +0.70(+0.85%) |
Apr 16, 2018 | 80.90 | 81.91 | 80.70 | 81.77 | 60,312 | +1.27(+1.58%) |
Apr 13, 2018 | 81.19 | 81.28 | 80.24 | 80.50 | 56,072 | -0.35(-0.43%) |
Apr 12, 2018 | 81.70 | 81.70 | 80.75 | 80.85 | 49,594 | -0.33(-0.41%) |
Apr 11, 2018 | 81.19 | 81.59 | 80.92 | 81.18 | 35,281 | -0.14(-0.17%) |
Apr 10, 2018 | 79.69 | 82.16 | 79.38 | 81.32 | 126,806 | +2.31(+2.93%) |
Apr 09, 2018 | 79.28 | 79.85 | 78.98 | 79.01 | 49,356 | +0.12(+0.15%) |
Apr 06, 2018 | 79.38 | 79.93 | 78.53 | 78.89 | 45,449 | -0.86(-1.08%) |
Apr 05, 2018 | 79.14 | 79.91 | 78.88 | 79.75 | 58,807 | +0.91(+1.16%) |
Apr 04, 2018 | 76.93 | 78.98 | 76.80 | 78.84 | 71,353 | +1.29(+1.66%) |
Apr 03, 2018 | 77.29 | 77.62 | 76.88 | 77.55 | 609,409 | +0.55(+0.72%) |
Apr 02, 2018 | 78.56 | 78.89 | 76.74 | 77.00 | 154,941 | -1.61(-2.04%) |
Mar 29, 2018 | 78.60 | 78.60 | 78.60 | 0 | -0.08(-0.10%) | |
Mar 28, 2018 | 78.37 | 79.38 | 78.37 | 78.68 | 53,316 | +0.77(+0.99%) |
Mar 27, 2018 | 78.76 | 79.18 | 77.69 | 77.91 | 215,018 | -0.45(-0.58%) |
Mar 26, 2018 | 78.59 | 78.91 | 77.74 | 78.36 | 160,743 | +0.64(+0.82%) |
Mar 23, 2018 | 79.33 | 79.77 | 77.65 | 77.72 | 81,850 | -1.40(-1.77%) |
Mar 22, 2018 | 80.00 | 80.28 | 79.12 | 79.12 | 109,895 | -1.15(-1.43%) |
Mar 21, 2018 | 80.90 | 81.11 | 80.17 | 80.27 | 144,390 | -0.33(-0.41%) |
Mar 20, 2018 | 81.44 | 81.72 | 80.51 | 80.60 | 111,232 | -0.81(-0.99%) |
Mar 19, 2018 | 82.43 | 82.71 | 81.19 | 81.40 | 41,419 | -1.02(-1.24%) |
Mar 16, 2018 | 81.57 | 82.66 | 81.50 | 82.43 | 48,008 | +1.05(+1.29%) |
Mar 15, 2018 | 81.94 | 82.37 | 81.31 | 81.38 | 121,727 | -0.46(-0.56%) |
Mar 14, 2018 | 82.53 | 82.63 | 81.83 | 81.83 | 67,372 | -0.48(-0.59%) |
Mar 13, 2018 | 83.24 | 83.24 | 82.11 | 82.32 | 44,215 | -0.61(-0.74%) |
Mar 12, 2018 | 83.59 | 83.65 | 82.52 | 82.93 | 72,335 | -0.43(-0.51%) |
Mar 09, 2018 | 83.36 | 83.46 | 82.73 | 83.36 | 59,783 | +0.07(+0.09%) |
Mar 08, 2018 | 83.11 | 83.30 | 82.43 | 83.29 | 147,628 | +0.23(+0.28%) |
Mar 07, 2018 | 83.14 | 83.05 | 68,382 | +0.56(+0.68%) | ||
Mar 06, 2018 | 82.64 | 82.91 | 81.95 | 82.49 | 1,395,442 | +0.23(+0.28%) |
Mar 05, 2018 | 80.91 | 82.52 | 80.75 | 82.26 | 64,353 | +0.95(+1.17%) |
Mar 02, 2018 | 80.54 | 81.41 | 80.51 | 81.31 | 68,531 | +0.48(+0.59%) |