Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.03 | 83.47 | 80.07 | 80.27 | 10,466,060 | -0.33(-0.41%) |
May 30, 2018 | 78.05 | 81.32 | 78.05 | 80.60 | 1,502,319 | +2.77(+3.56%) |
May 29, 2018 | 79.67 | 80.80 | 76.42 | 77.83 | 1,937,211 | -2.13(-2.66%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.62(-0.77%) | |
May 24, 2018 | 83.43 | 83.90 | 80.33 | 80.58 | 1,821,484 | -2.22(-2.68%) |
May 23, 2018 | 81.83 | 83.16 | 80.53 | 82.80 | 1,341,614 | +0.85(+1.04%) |
May 22, 2018 | 83.77 | 84.03 | 80.71 | 81.95 | 1,693,480 | -1.52(-1.82%) |
May 21, 2018 | 85.66 | 86.63 | 81.62 | 83.47 | 1,621,651 | -1.83(-2.15%) |
May 18, 2018 | 79.82 | 86.11 | 79.66 | 85.30 | 3,770,562 | +6.07(+7.66%) |
May 17, 2018 | 80.99 | 82.59 | 76.25 | 79.23 | 5,387,978 | -6.57(-7.66%) |
May 16, 2018 | 83.33 | 85.90 | 81.05 | 85.80 | 2,671,786 | +2.40(+2.88%) |
May 15, 2018 | 80.38 | 85.00 | 80.28 | 83.40 | 2,469,681 | +2.47(+3.05%) |
May 14, 2018 | 79.33 | 85.00 | 79.12 | 80.93 | 2,393,451 | +1.49(+1.88%) |
May 11, 2018 | 75.00 | 80.16 | 70.69 | 79.44 | 4,112,208 | +2.15(+2.78%) |
May 10, 2018 | 78.15 | 80.90 | 76.31 | 77.29 | 2,661,936 | -0.54(-0.69%) |
May 09, 2018 | 78.09 | 78.20 | 76.22 | 77.83 | 1,993,279 | -0.27(-0.35%) |
May 08, 2018 | 77.83 | 78.90 | 76.50 | 78.10 | 1,785,319 | -0.66(-0.84%) |
May 07, 2018 | 77.08 | 80.22 | 76.41 | 78.76 | 1,745,142 | +1.56(+2.02%) |
May 04, 2018 | 82.09 | 82.09 | 75.33 | 77.20 | 3,908,582 | -5.55(-6.71%) |
May 03, 2018 | 84.96 | 85.25 | 80.25 | 82.75 | 1,830,284 | -2.56(-3.00%) |
May 02, 2018 | 83.42 | 86.88 | 83.30 | 85.31 | 2,118,440 | +1.19(+1.41%) |
May 01, 2018 | 83.18 | 84.38 | 82.26 | 84.12 | 1,343,747 | +0.46(+0.55%) |
Apr 30, 2018 | 83.00 | 86.44 | 82.13 | 83.66 | 1,614,502 | +0.00(+0.00%) |
Apr 27, 2018 | 83.91 | 84.45 | 81.89 | 83.66 | 1,132,874 | -0.53(-0.63%) |
Apr 26, 2018 | 83.19 | 85.26 | 81.20 | 84.19 | 1,778,466 | +1.60(+1.94%) |
Apr 25, 2018 | 84.37 | 86.59 | 79.35 | 82.59 | 2,606,595 | -1.92(-2.27%) |
Apr 24, 2018 | 86.14 | 87.00 | 83.06 | 84.51 | 2,016,677 | -0.94(-1.10%) |
Apr 23, 2018 | 86.80 | 86.88 | 82.11 | 85.45 | 2,860,138 | -0.76(-0.88%) |
Apr 20, 2018 | 89.82 | 90.66 | 85.47 | 86.21 | 3,089,896 | -3.94(-4.37%) |
Apr 19, 2018 | 92.55 | 92.55 | 89.92 | 90.15 | 1,724,753 | -2.39(-2.58%) |
Apr 18, 2018 | 93.30 | 93.36 | 90.13 | 92.54 | 1,800,993 | -1.17(-1.25%) |
Apr 17, 2018 | 95.01 | 95.50 | 90.77 | 93.71 | 2,294,839 | +0.24(+0.26%) |
Apr 16, 2018 | 101.62 | 101.91 | 81.26 | 93.47 | 7,181,439 | -7.03(-7.00%) |
Apr 13, 2018 | 104.73 | 104.88 | 100.13 | 100.50 | 1,082,724 | -3.24(-3.12%) |
Apr 12, 2018 | 103.30 | 104.07 | 101.89 | 103.74 | 1,117,800 | +0.97(+0.94%) |
Apr 11, 2018 | 102.11 | 103.93 | 101.01 | 102.77 | 1,682,631 | +0.03(+0.03%) |
Apr 10, 2018 | 105.62 | 106.00 | 99.53 | 102.74 | 2,295,277 | -1.71(-1.64%) |
Apr 09, 2018 | 95.00 | 105.17 | 94.70 | 104.45 | 2,857,531 | +10.58(+11.27%) |
Apr 06, 2018 | 94.00 | 95.00 | 89.80 | 93.87 | 4,925,220 | -7.57(-7.46%) |
Apr 05, 2018 | 102.72 | 103.32 | 100.07 | 101.44 | 1,551,034 | -0.41(-0.40%) |
Apr 04, 2018 | 97.17 | 102.25 | 97.04 | 101.85 | 1,201,034 | +2.49(+2.51%) |
Apr 03, 2018 | 99.90 | 100.50 | 96.48 | 99.36 | 1,816,797 | +0.59(+0.60%) |
Apr 02, 2018 | 106.97 | 108.23 | 97.26 | 98.77 | 2,797,535 | -7.49(-7.05%) |
Mar 29, 2018 | 106.26 | 106.26 | 106.26 | 0 | +1.25(+1.19%) | |
Mar 28, 2018 | 104.88 | 106.66 | 103.24 | 105.01 | 1,416,955 | +0.50(+0.48%) |
Mar 27, 2018 | 106.57 | 107.25 | 103.57 | 104.51 | 1,583,811 | -2.52(-2.35%) |
Mar 26, 2018 | 104.96 | 107.34 | 103.60 | 107.03 | 2,418,119 | +4.03(+3.91%) |
Mar 23, 2018 | 103.89 | 105.60 | 102.78 | 103.00 | 1,700,570 | -1.01(-0.97%) |
Mar 22, 2018 | 105.71 | 108.07 | 103.37 | 104.01 | 1,839,140 | -2.90(-2.71%) |
Mar 21, 2018 | 107.42 | 109.09 | 106.44 | 106.91 | 1,745,243 | -0.29(-0.27%) |
Mar 20, 2018 | 105.25 | 109.00 | 104.78 | 107.20 | 3,416,497 | +2.19(+2.09%) |
Mar 19, 2018 | 103.08 | 107.33 | 102.86 | 105.01 | 3,182,826 | +2.01(+1.95%) |
Mar 16, 2018 | 102.37 | 105.03 | 101.65 | 103.00 | 34,820,720 | +0.99(+0.97%) |
Mar 15, 2018 | 104.27 | 105.09 | 99.81 | 102.01 | 2,954,213 | -2.50(-2.39%) |
Mar 14, 2018 | 103.99 | 109.22 | 102.01 | 104.51 | 3,495,617 | +1.35(+1.31%) |
Mar 13, 2018 | 103.83 | 103.96 | 99.16 | 103.16 | 2,406,893 | +0.09(+0.09%) |
Mar 12, 2018 | 109.42 | 111.36 | 101.81 | 103.07 | 3,092,381 | -5.27(-4.86%) |
Mar 09, 2018 | 107.17 | 109.32 | 105.75 | 108.34 | 1,857,678 | -0.10(-0.09%) |
Mar 08, 2018 | 102.40 | 108.50 | 100.61 | 108.44 | 2,086,926 | +7.14(+7.05%) |
Mar 07, 2018 | 101.34 | 101.30 | 2,522,570 | +3.21(+3.27%) | ||
Mar 06, 2018 | 99.41 | 101.09 | 97.84 | 98.09 | 3,158,941 | -3.99(-3.91%) |
Mar 05, 2018 | 102.50 | 105.74 | 100.52 | 102.08 | 2,073,709 | -0.79(-0.77%) |
Mar 02, 2018 | 88.50 | 104.93 | 87.00 | 102.87 | 6,588,638 | +18.32(+21.67%) |