Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.49 | 84.57 | 83.75 | 83.83 | 186,991 | -0.68(-0.80%) |
May 30, 2018 | 83.70 | 84.63 | 83.70 | 84.51 | 183,999 | +1.09(+1.31%) |
May 29, 2018 | 83.74 | 83.94 | 82.99 | 83.42 | 207,191 | -0.83(-0.99%) |
May 25, 2018 | 84.25 | 84.25 | 84.25 | 0 | -0.26(-0.31%) | |
May 24, 2018 | 84.57 | 84.57 | 83.88 | 84.51 | 294,950 | -0.03(-0.04%) |
May 23, 2018 | 83.90 | 84.56 | 83.90 | 84.54 | 208,071 | +0.35(+0.42%) |
May 22, 2018 | 84.88 | 84.88 | 84.10 | 84.19 | 200,581 | -0.28(-0.33%) |
May 21, 2018 | 84.64 | 84.71 | 84.32 | 84.47 | 341,422 | +0.44(+0.52%) |
May 18, 2018 | 84.11 | 84.20 | 83.88 | 84.03 | 283,365 | -0.16(-0.19%) |
May 17, 2018 | 84.09 | 84.49 | 83.97 | 84.19 | 189,088 | +0.09(+0.11%) |
May 16, 2018 | 83.87 | 84.27 | 83.82 | 84.10 | 737,625 | +0.44(+0.53%) |
May 15, 2018 | 83.93 | 83.93 | 83.35 | 83.66 | 1,999,182 | -0.55(-0.65%) |
May 14, 2018 | 84.58 | 84.58 | 84.03 | 84.21 | 278,052 | -0.09(-0.11%) |
May 11, 2018 | 84.15 | 84.53 | 84.04 | 84.30 | 645,892 | +0.23(+0.27%) |
May 10, 2018 | 83.66 | 84.15 | 83.56 | 84.07 | 548,913 | +0.67(+0.80%) |
May 09, 2018 | 83.05 | 83.54 | 82.72 | 83.40 | 240,146 | +0.70(+0.85%) |
May 08, 2018 | 82.61 | 82.82 | 82.30 | 82.70 | 226,418 | +0.09(+0.11%) |
May 07, 2018 | 82.80 | 82.97 | 82.42 | 82.61 | 210,252 | +0.19(+0.23%) |
May 04, 2018 | 81.18 | 82.68 | 81.10 | 82.42 | 103,233 | +1.00(+1.23%) |
May 03, 2018 | 81.02 | 81.60 | 80.30 | 81.42 | 401,928 | +0.02(+0.02%) |
May 02, 2018 | 81.60 | 82.13 | 81.31 | 81.40 | 327,981 | -0.27(-0.33%) |
May 01, 2018 | 81.48 | 81.74 | 80.87 | 81.67 | 531,579 | +0.04(+0.05%) |
Apr 30, 2018 | 82.39 | 82.57 | 81.63 | 81.63 | 172,100 | -0.51(-0.62%) |
Apr 27, 2018 | 81.71 | 82.24 | 81.71 | 82.14 | 292,487 | +0.11(+0.13%) |
Apr 26, 2018 | 81.73 | 82.20 | 81.21 | 82.03 | 220,657 | +0.84(+1.03%) |
Apr 25, 2018 | 81.19 | 81.35 | 80.43 | 81.19 | 261,845 | +0.14(+0.17%) |
Apr 24, 2018 | 82.35 | 82.41 | 80.50 | 81.05 | 383,351 | -0.96(-1.17%) |
Apr 23, 2018 | 82.38 | 82.44 | 81.70 | 82.01 | 162,029 | -0.09(-0.11%) |
Apr 20, 2018 | 82.92 | 82.92 | 81.78 | 82.10 | 190,898 | -0.72(-0.87%) |
Apr 19, 2018 | 83.68 | 83.68 | 82.49 | 82.82 | 339,476 | -0.96(-1.15%) |
Apr 18, 2018 | 84.25 | 84.25 | 83.66 | 83.78 | 562,357 | -0.30(-0.36%) |
Apr 17, 2018 | 83.98 | 84.28 | 83.58 | 84.08 | 2,021,668 | +0.70(+0.84%) |
Apr 16, 2018 | 83.22 | 83.60 | 83.08 | 83.38 | 257,648 | +0.65(+0.79%) |
Apr 13, 2018 | 83.50 | 83.54 | 82.40 | 82.73 | 223,622 | -0.31(-0.37%) |
Apr 12, 2018 | 82.87 | 83.40 | 82.87 | 83.04 | 296,496 | +0.56(+0.68%) |
Apr 11, 2018 | 82.49 | 83.05 | 82.38 | 82.48 | 928,946 | -0.50(-0.60%) |
Apr 10, 2018 | 82.35 | 83.21 | 82.35 | 82.98 | 353,987 | +1.39(+1.70%) |
Apr 09, 2018 | 82.04 | 82.78 | 81.51 | 81.59 | 276,693 | +0.20(+0.25%) |
Apr 06, 2018 | 82.67 | 83.07 | 80.81 | 81.39 | 320,882 | -1.88(-2.26%) |
Apr 05, 2018 | 83.40 | 83.53 | 82.88 | 83.27 | 265,043 | +0.38(+0.46%) |
Apr 04, 2018 | 80.65 | 83.07 | 80.65 | 82.89 | 329,750 | +1.02(+1.25%) |
Apr 03, 2018 | 81.33 | 82.01 | 80.86 | 81.87 | 225,744 | +1.14(+1.41%) |
Apr 02, 2018 | 82.74 | 82.74 | 79.93 | 80.73 | 684,015 | -1.98(-2.39%) |
Mar 29, 2018 | 82.71 | 82.71 | 82.71 | 0 | +1.20(+1.48%) | |
Mar 28, 2018 | 81.53 | 82.23 | 81.18 | 81.50 | 316,737 | -0.15(-0.18%) |
Mar 27, 2018 | 83.04 | 83.40 | 81.15 | 81.65 | 484,957 | -1.23(-1.48%) |
Mar 26, 2018 | 81.99 | 82.94 | 81.27 | 82.88 | 217,292 | +2.28(+2.83%) |
Mar 23, 2018 | 82.54 | 82.83 | 80.57 | 80.60 | 852,704 | -1.84(-2.23%) |
Mar 22, 2018 | 83.99 | 84.05 | 82.44 | 82.44 | 171,277 | -2.57(-3.02%) |
Mar 21, 2018 | 85.22 | 85.78 | 84.95 | 85.01 | 133,080 | -0.13(-0.16%) |
Mar 20, 2018 | 84.90 | 85.36 | 84.90 | 85.14 | 151,367 | +0.34(+0.41%) |
Mar 19, 2018 | 85.55 | 85.94 | 84.23 | 84.80 | 222,801 | -1.09(-1.27%) |
Mar 16, 2018 | 85.69 | 86.21 | 85.69 | 85.89 | 251,219 | +0.21(+0.25%) |
Mar 15, 2018 | 85.72 | 86.15 | 85.53 | 85.68 | 170,812 | +0.02(+0.02%) |
Mar 14, 2018 | 86.60 | 86.60 | 85.50 | 85.66 | 136,445 | -0.59(-0.68%) |
Mar 13, 2018 | 87.12 | 87.37 | 86.09 | 86.25 | 229,025 | -0.41(-0.47%) |
Mar 12, 2018 | 86.86 | 87.00 | 86.51 | 86.66 | 393,486 | -0.01(-0.01%) |
Mar 09, 2018 | 85.72 | 86.68 | 85.62 | 86.67 | 154,956 | +1.43(+1.68%) |
Mar 08, 2018 | 84.89 | 85.26 | 84.75 | 85.24 | 163,416 | +0.53(+0.63%) |
Mar 07, 2018 | 84.89 | 84.71 | 143,782 | -0.11(-0.13%) | ||
Mar 06, 2018 | 84.72 | 84.99 | 84.32 | 84.82 | 378,217 | +0.40(+0.47%) |
Mar 05, 2018 | 83.20 | 84.61 | 83.19 | 84.42 | 163,039 | +0.81(+0.97%) |
Mar 02, 2018 | 82.50 | 83.75 | 82.23 | 83.61 | 191,124 | +0.51(+0.61%) |