Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.11 | 86.27 | 83.86 | 85.26 | 151,036 | +1.19(+1.42%) |
May 30, 2018 | 83.91 | 84.41 | 83.64 | 84.07 | 72,799 | +0.40(+0.48%) |
May 29, 2018 | 83.51 | 84.74 | 83.28 | 83.67 | 80,896 | -0.19(-0.23%) |
May 28, 2018 | 83.00 | 83.86 | 82.35 | 83.86 | 48,989 | +0.86(+1.04%) |
May 25, 2018 | 81.51 | 83.48 | 81.51 | 83.00 | 37,901 | +1.40(+1.72%) |
May 24, 2018 | 81.50 | 82.25 | 81.21 | 81.60 | 40,436 | -0.05(-0.06%) |
May 23, 2018 | 81.00 | 82.17 | 80.53 | 81.65 | 29,951 | -0.23(-0.28%) |
May 22, 2018 | 80.47 | 82.06 | 80.17 | 81.88 | 53,629 | +1.57(+1.95%) |
May 18, 2018 | 80.31 | 80.31 | 80.31 | 0 | +0.78(+0.98%) | |
May 17, 2018 | 81.85 | 81.85 | 79.50 | 79.53 | 49,310 | -2.32(-2.83%) |
May 16, 2018 | 82.62 | 83.25 | 81.85 | 81.85 | 57,289 | -1.01(-1.22%) |
May 15, 2018 | 80.58 | 82.88 | 80.58 | 82.86 | 52,382 | +2.03(+2.51%) |
May 14, 2018 | 81.26 | 81.50 | 80.21 | 80.83 | 34,647 | -0.27(-0.33%) |
May 11, 2018 | 82.29 | 82.29 | 80.90 | 81.10 | 47,846 | -1.31(-1.59%) |
May 10, 2018 | 81.33 | 83.00 | 81.33 | 82.41 | 50,925 | +0.92(+1.13%) |
May 09, 2018 | 81.50 | 81.50 | 80.22 | 81.49 | 50,175 | -0.20(-0.24%) |
May 08, 2018 | 82.18 | 82.76 | 80.93 | 81.69 | 39,908 | -1.13(-1.36%) |
May 07, 2018 | 82.00 | 82.84 | 81.80 | 82.82 | 44,238 | +1.58(+1.94%) |
May 04, 2018 | 80.50 | 82.15 | 80.20 | 81.24 | 29,716 | +0.64(+0.79%) |
May 03, 2018 | 80.84 | 81.34 | 79.08 | 80.60 | 128,129 | -1.45(-1.77%) |
May 02, 2018 | 83.52 | 84.25 | 81.55 | 82.05 | 36,934 | -1.41(-1.69%) |
May 01, 2018 | 83.02 | 83.77 | 82.56 | 83.46 | 52,770 | +0.47(+0.57%) |
Apr 30, 2018 | 82.60 | 83.48 | 82.40 | 82.99 | 51,817 | +0.43(+0.52%) |
Apr 27, 2018 | 82.71 | 83.91 | 82.40 | 82.56 | 21,496 | -0.02(-0.02%) |
Apr 26, 2018 | 82.24 | 83.07 | 81.60 | 82.58 | 54,583 | +0.34(+0.41%) |
Apr 25, 2018 | 83.99 | 84.54 | 82.17 | 82.24 | 37,130 | -1.72(-2.05%) |
Apr 24, 2018 | 84.95 | 85.78 | 83.28 | 83.96 | 56,004 | -0.63(-0.74%) |
Apr 23, 2018 | 83.66 | 84.62 | 83.28 | 84.59 | 40,020 | +1.16(+1.39%) |
Apr 20, 2018 | 82.47 | 83.74 | 82.05 | 83.43 | 29,318 | +1.02(+1.24%) |
Apr 19, 2018 | 84.87 | 84.87 | 81.91 | 82.41 | 26,521 | -2.67(-3.14%) |
Apr 18, 2018 | 84.67 | 85.97 | 84.40 | 85.08 | 32,245 | +0.94(+1.12%) |
Apr 17, 2018 | 83.13 | 84.55 | 82.65 | 84.14 | 24,355 | +1.37(+1.66%) |
Apr 16, 2018 | 81.85 | 82.85 | 81.49 | 82.77 | 27,160 | +1.26(+1.55%) |
Apr 13, 2018 | 81.22 | 81.98 | 81.22 | 81.51 | 17,690 | +0.25(+0.31%) |
Apr 12, 2018 | 79.90 | 81.39 | 79.62 | 81.26 | 24,157 | +1.46(+1.83%) |
Apr 11, 2018 | 80.60 | 81.78 | 79.41 | 79.80 | 38,161 | -1.01(-1.25%) |
Apr 10, 2018 | 82.22 | 82.22 | 80.50 | 80.81 | 27,189 | -0.87(-1.07%) |
Apr 09, 2018 | 82.20 | 82.42 | 80.88 | 81.68 | 56,938 | -0.01(-0.01%) |
Apr 06, 2018 | 81.78 | 82.34 | 81.11 | 81.69 | 28,935 | -0.34(-0.41%) |
Apr 05, 2018 | 81.40 | 82.20 | 81.02 | 82.03 | 34,153 | +1.01(+1.25%) |
Apr 04, 2018 | 80.10 | 81.86 | 80.10 | 81.02 | 40,796 | -1.00(-1.22%) |
Apr 03, 2018 | 81.38 | 82.18 | 80.72 | 82.02 | 36,424 | +0.83(+1.02%) |
Apr 02, 2018 | 82.37 | 82.37 | 81.17 | 81.19 | 28,595 | -1.65(-1.99%) |
Mar 29, 2018 | 82.84 | 82.84 | 82.84 | 0 | +1.08(+1.32%) | |
Mar 28, 2018 | 81.78 | 82.98 | 80.04 | 81.76 | 66,002 | -0.22(-0.27%) |
Mar 27, 2018 | 84.11 | 85.29 | 81.68 | 81.98 | 47,231 | -2.15(-2.56%) |
Mar 26, 2018 | 84.14 | 84.51 | 83.24 | 84.13 | 78,072 | +1.66(+2.01%) |
Mar 23, 2018 | 84.87 | 85.85 | 82.42 | 82.47 | 42,316 | -2.21(-2.61%) |
Mar 22, 2018 | 85.78 | 86.50 | 84.02 | 84.68 | 47,185 | -1.68(-1.95%) |
Mar 21, 2018 | 86.28 | 87.31 | 86.10 | 86.36 | 65,214 | +0.08(+0.09%) |
Mar 20, 2018 | 83.60 | 86.50 | 83.60 | 86.28 | 52,373 | +2.61(+3.12%) |
Mar 19, 2018 | 84.93 | 85.75 | 83.37 | 83.67 | 27,460 | -1.13(-1.33%) |
Mar 16, 2018 | 86.38 | 86.66 | 84.75 | 84.80 | 45,916 | -1.58(-1.83%) |
Mar 15, 2018 | 86.10 | 87.31 | 85.27 | 86.38 | 24,201 | +0.52(+0.61%) |
Mar 14, 2018 | 85.47 | 86.16 | 84.34 | 85.86 | 45,458 | +0.52(+0.61%) |
Mar 13, 2018 | 85.35 | 85.50 | 84.94 | 85.34 | 19,280 | +0.22(+0.26%) |
Mar 12, 2018 | 84.88 | 85.50 | 84.58 | 85.12 | 29,012 | +0.12(+0.14%) |
Mar 09, 2018 | 85.28 | 85.49 | 84.10 | 85.00 | 34,378 | +0.14(+0.16%) |
Mar 08, 2018 | 83.87 | 85.02 | 83.66 | 84.86 | 50,773 | +1.01(+1.20%) |
Mar 07, 2018 | 83.41 | 83.85 | 62,982 | -0.42(-0.50%) | ||
Mar 06, 2018 | 85.56 | 85.96 | 83.50 | 84.27 | 85,351 | -0.83(-0.98%) |
Mar 05, 2018 | 85.67 | 85.90 | 84.50 | 85.10 | 59,359 | -1.17(-1.36%) |
Mar 02, 2018 | 84.00 | 86.88 | 84.00 | 86.27 | 98,346 | +2.02(+2.40%) |