Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.52 | 80.52 | 78.81 | 79.12 | 2,651,053 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.96 | 80.19 | 80.49 | 1,908,764 | +0.01(+0.01%) |
May 29, 2018 | 80.62 | 81.17 | 80.17 | 80.48 | 1,279,997 | -0.39(-0.48%) |
May 25, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.51 | 81.03 | 79.82 | 80.55 | 921,116 | +0.20(+0.25%) |
May 23, 2018 | 79.95 | 80.40 | 79.56 | 80.36 | 1,192,531 | +0.39(+0.49%) |
May 22, 2018 | 80.43 | 80.86 | 79.75 | 79.96 | 936,120 | -0.36(-0.45%) |
May 21, 2018 | 80.02 | 80.49 | 79.57 | 80.32 | 1,170,635 | +0.50(+0.62%) |
May 18, 2018 | 80.21 | 80.64 | 78.55 | 79.82 | 1,926,718 | -0.97(-1.20%) |
May 17, 2018 | 81.67 | 81.89 | 80.49 | 80.79 | 1,280,603 | -0.91(-1.11%) |
May 16, 2018 | 81.09 | 81.72 | 80.92 | 81.70 | 1,959,190 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.11 | 80.84 | 2,913,560 | +0.10(+0.12%) |
May 14, 2018 | 80.55 | 80.85 | 80.49 | 80.74 | 1,029,403 | +0.07(+0.09%) |
May 11, 2018 | 81.14 | 81.72 | 80.41 | 80.67 | 807,314 | -0.38(-0.46%) |
May 10, 2018 | 81.09 | 81.41 | 80.83 | 81.04 | 836,664 | +0.24(+0.30%) |
May 09, 2018 | 80.61 | 81.04 | 80.25 | 80.80 | 1,035,292 | +0.40(+0.50%) |
May 08, 2018 | 79.61 | 80.72 | 79.35 | 80.40 | 1,599,396 | +0.43(+0.53%) |
May 07, 2018 | 80.18 | 80.26 | 79.56 | 79.97 | 1,455,963 | -0.10(-0.13%) |
May 04, 2018 | 78.25 | 80.46 | 78.09 | 80.08 | 1,417,189 | +1.81(+2.32%) |
May 03, 2018 | 78.53 | 78.95 | 77.74 | 78.26 | 1,980,937 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.55 | 78.06 | 78.12 | 2,587,022 | -1.55(-1.95%) |
May 01, 2018 | 80.27 | 80.43 | 79.29 | 79.67 | 1,625,891 | -0.54(-0.67%) |
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |
Apr 02, 2018 | 85.97 | 86.10 | 84.20 | 84.67 | 921,910 | -1.68(-1.94%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.55 | 86.76 | 85.55 | 85.72 | 1,219,205 | +0.40(+0.47%) |
Mar 27, 2018 | 85.57 | 86.22 | 84.93 | 85.32 | 1,183,421 | -0.20(-0.23%) |
Mar 26, 2018 | 84.55 | 85.63 | 84.02 | 85.52 | 1,243,922 | +1.71(+2.04%) |
Mar 23, 2018 | 84.89 | 85.98 | 83.69 | 83.81 | 1,625,475 | -0.86(-1.02%) |
Mar 22, 2018 | 85.75 | 86.65 | 84.64 | 84.67 | 1,142,541 | -1.24(-1.44%) |
Mar 21, 2018 | 86.65 | 86.70 | 84.94 | 85.91 | 1,710,592 | -1.62(-1.85%) |
Mar 20, 2018 | 87.48 | 88.07 | 87.12 | 87.54 | 891,264 | +0.23(+0.26%) |
Mar 19, 2018 | 88.06 | 88.48 | 86.99 | 87.31 | 1,314,187 | -0.83(-0.94%) |
Mar 16, 2018 | 88.25 | 88.82 | 87.27 | 88.14 | 2,628,387 | +0.07(+0.08%) |
Mar 15, 2018 | 88.94 | 89.59 | 87.68 | 88.07 | 1,396,553 | -0.65(-0.73%) |
Mar 14, 2018 | 88.84 | 89.87 | 88.55 | 88.71 | 1,140,238 | -0.10(-0.12%) |
Mar 13, 2018 | 88.42 | 89.17 | 87.99 | 88.82 | 1,429,196 | +0.70(+0.79%) |
Mar 12, 2018 | 87.70 | 88.84 | 87.70 | 88.12 | 938,045 | +0.56(+0.64%) |
Mar 09, 2018 | 87.08 | 87.56 | 86.64 | 87.56 | 742,600 | +0.62(+0.71%) |
Mar 08, 2018 | 87.25 | 87.55 | 86.31 | 86.94 | 1,070,890 | -0.20(-0.23%) |
Mar 07, 2018 | 87.14 | 87.14 | 1,157,257 | +0.44(+0.51%) | ||
Mar 06, 2018 | 86.77 | 86.92 | 86.09 | 86.70 | 1,156,765 | -0.07(-0.08%) |
Mar 05, 2018 | 85.95 | 86.81 | 85.95 | 86.77 | 1,387,029 | +0.51(+0.59%) |
Mar 02, 2018 | 84.93 | 86.59 | 84.93 | 86.26 | 1,116,040 | +0.93(+1.09%) |