Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.91 | 88.54 | 86.60 | 86.72 | 215,713 | -1.13(-1.29%) |
May 30, 2018 | 86.73 | 88.19 | 86.54 | 87.85 | 166,772 | +1.58(+1.83%) |
May 29, 2018 | 87.37 | 87.37 | 85.57 | 86.27 | 204,901 | -1.69(-1.92%) |
May 25, 2018 | 87.96 | 87.96 | 87.96 | 0 | -0.66(-0.75%) | |
May 24, 2018 | 89.18 | 89.40 | 87.33 | 88.62 | 225,586 | -0.89(-1.00%) |
May 23, 2018 | 89.55 | 89.99 | 88.93 | 89.52 | 180,834 | -0.51(-0.56%) |
May 22, 2018 | 90.82 | 91.61 | 89.90 | 90.02 | 206,693 | -0.40(-0.44%) |
May 21, 2018 | 89.52 | 90.87 | 89.52 | 90.42 | 123,792 | +0.97(+1.09%) |
May 18, 2018 | 89.98 | 90.20 | 89.28 | 89.45 | 98,909 | -0.61(-0.68%) |
May 17, 2018 | 89.93 | 90.79 | 89.51 | 90.06 | 165,722 | -0.11(-0.12%) |
May 16, 2018 | 89.59 | 90.47 | 89.36 | 90.17 | 181,880 | +0.25(+0.28%) |
May 15, 2018 | 88.54 | 90.82 | 88.54 | 89.92 | 204,608 | +0.99(+1.11%) |
May 14, 2018 | 89.08 | 89.47 | 88.61 | 88.93 | 101,076 | -0.05(-0.06%) |
May 11, 2018 | 88.51 | 89.45 | 88.51 | 88.98 | 105,843 | +0.31(+0.35%) |
May 10, 2018 | 88.54 | 88.94 | 87.73 | 88.67 | 79,126 | +0.34(+0.39%) |
May 09, 2018 | 88.03 | 88.73 | 87.25 | 88.33 | 150,498 | +0.94(+1.08%) |
May 08, 2018 | 87.15 | 88.22 | 86.49 | 87.39 | 109,734 | +0.24(+0.27%) |
May 07, 2018 | 86.83 | 87.69 | 86.15 | 87.15 | 74,169 | +0.47(+0.54%) |
May 04, 2018 | 85.08 | 87.16 | 84.67 | 86.68 | 113,613 | +1.17(+1.37%) |
May 03, 2018 | 85.72 | 86.18 | 84.67 | 85.51 | 148,649 | -0.60(-0.70%) |
May 02, 2018 | 86.45 | 87.16 | 85.39 | 86.11 | 176,728 | -0.19(-0.22%) |
May 01, 2018 | 86.12 | 86.63 | 84.74 | 86.30 | 143,192 | +0.19(+0.22%) |
Apr 30, 2018 | 88.16 | 88.16 | 86.11 | 86.11 | 349,265 | -1.56(-1.78%) |
Apr 27, 2018 | 88.35 | 89.44 | 87.35 | 87.66 | 232,420 | -0.14(-0.16%) |
Apr 26, 2018 | 90.29 | 90.29 | 87.00 | 87.80 | 236,331 | -2.12(-2.36%) |
Apr 25, 2018 | 88.77 | 90.61 | 87.40 | 89.92 | 222,966 | +1.39(+1.56%) |
Apr 24, 2018 | 88.99 | 90.20 | 87.99 | 88.54 | 248,980 | +0.09(+0.11%) |
Apr 23, 2018 | 87.47 | 89.21 | 87.47 | 88.44 | 269,995 | +1.15(+1.31%) |
Apr 20, 2018 | 86.87 | 87.93 | 86.73 | 87.30 | 210,302 | +0.62(+0.72%) |
Apr 19, 2018 | 85.85 | 86.81 | 85.48 | 86.67 | 181,402 | +0.96(+1.12%) |
Apr 18, 2018 | 86.30 | 86.55 | 85.60 | 85.71 | 216,694 | -0.66(-0.76%) |
Apr 17, 2018 | 88.18 | 89.27 | 86.06 | 86.37 | 141,142 | -1.37(-1.56%) |
Apr 16, 2018 | 88.05 | 89.98 | 86.95 | 87.74 | 125,924 | +0.25(+0.28%) |
Apr 13, 2018 | 88.84 | 91.08 | 87.22 | 87.49 | 217,931 | -0.75(-0.85%) |
Apr 12, 2018 | 87.08 | 88.78 | 86.94 | 88.25 | 174,028 | +1.76(+2.04%) |
Apr 11, 2018 | 85.82 | 87.24 | 85.74 | 86.48 | 217,960 | -0.04(-0.05%) |
Apr 10, 2018 | 85.55 | 86.85 | 84.23 | 86.53 | 283,122 | +2.37(+2.81%) |
Apr 09, 2018 | 85.14 | 86.10 | 84.05 | 84.16 | 118,173 | -0.28(-0.33%) |
Apr 06, 2018 | 85.29 | 85.59 | 83.89 | 84.44 | 273,082 | -1.48(-1.72%) |
Apr 05, 2018 | 85.75 | 86.16 | 84.84 | 85.92 | 114,712 | +0.48(+0.56%) |
Apr 04, 2018 | 82.82 | 85.64 | 82.82 | 85.44 | 168,184 | +1.12(+1.33%) |
Apr 03, 2018 | 83.44 | 84.38 | 82.87 | 84.32 | 174,593 | +1.41(+1.70%) |
Apr 02, 2018 | 84.50 | 84.74 | 81.85 | 82.91 | 173,507 | -1.75(-2.07%) |
Mar 29, 2018 | 84.66 | 84.66 | 84.66 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.52 | 84.97 | 82.62 | 83.92 | 215,592 | +0.38(+0.46%) |
Mar 27, 2018 | 85.53 | 85.70 | 83.23 | 83.53 | 182,549 | -1.77(-2.08%) |
Mar 26, 2018 | 83.11 | 85.35 | 82.20 | 85.30 | 247,714 | +3.47(+4.24%) |
Mar 23, 2018 | 84.53 | 84.69 | 81.49 | 81.83 | 178,181 | -2.59(-3.07%) |
Mar 22, 2018 | 85.52 | 86.01 | 84.14 | 84.42 | 170,868 | -1.95(-2.26%) |
Mar 21, 2018 | 85.87 | 87.26 | 85.27 | 86.37 | 129,552 | +0.65(+0.76%) |
Mar 20, 2018 | 86.24 | 86.94 | 85.53 | 85.72 | 78,825 | -0.35(-0.41%) |
Mar 19, 2018 | 86.36 | 91.51 | 85.02 | 86.07 | 157,899 | -0.16(-0.19%) |
Mar 16, 2018 | 85.50 | 86.61 | 85.16 | 86.24 | 546,116 | +0.82(+0.96%) |
Mar 15, 2018 | 85.66 | 85.89 | 84.69 | 85.41 | 132,133 | +0.01(+0.01%) |
Mar 14, 2018 | 86.08 | 86.16 | 85.24 | 85.41 | 213,054 | -0.54(-0.63%) |
Mar 13, 2018 | 86.50 | 87.17 | 85.62 | 85.94 | 159,634 | -0.36(-0.42%) |
Mar 12, 2018 | 86.93 | 85.30 | 86.30 | 273,215 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.59 | 85.72 | 84.16 | 85.43 | 94,924 | +1.43(+1.70%) |
Mar 08, 2018 | 84.61 | 84.61 | 83.11 | 84.00 | 180,683 | -0.45(-0.54%) |
Mar 07, 2018 | 85.10 | 84.46 | 197,602 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.69 | 83.81 | 81.87 | 83.64 | 111,376 | +1.42(+1.73%) |
Mar 05, 2018 | 81.56 | 83.40 | 80.92 | 82.22 | 162,488 | +0.29(+0.35%) |
Mar 02, 2018 | 80.59 | 82.27 | 79.44 | 81.93 | 122,497 | +0.81(+1.00%) |