Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.60 | 85.60 | 81.76 | 82.19 | 8,493,271 | -3.72(-4.34%) |
May 30, 2018 | 85.58 | 86.33 | 84.46 | 85.92 | 2,656,911 | +0.48(+0.56%) |
May 29, 2018 | 85.54 | 86.54 | 85.14 | 85.44 | 2,468,346 | -0.51(-0.60%) |
May 25, 2018 | 85.95 | 85.95 | 85.95 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.23 | 85.45 | 84.48 | 85.06 | 1,917,238 | -0.15(-0.18%) |
May 23, 2018 | 85.34 | 85.54 | 84.85 | 85.21 | 2,277,761 | -0.19(-0.22%) |
May 22, 2018 | 85.39 | 86.33 | 84.85 | 85.40 | 2,146,456 | +0.05(+0.06%) |
May 21, 2018 | 84.87 | 85.39 | 84.34 | 85.35 | 2,554,276 | +0.86(+1.01%) |
May 18, 2018 | 85.48 | 85.48 | 84.02 | 84.49 | 3,066,834 | -0.98(-1.14%) |
May 17, 2018 | 85.58 | 86.04 | 84.94 | 85.47 | 2,189,816 | -0.02(-0.02%) |
May 16, 2018 | 84.84 | 85.62 | 84.66 | 85.49 | 2,056,096 | +0.73(+0.86%) |
May 15, 2018 | 84.81 | 85.19 | 83.64 | 84.76 | 2,662,812 | -0.65(-0.76%) |
May 14, 2018 | 85.56 | 85.66 | 84.88 | 85.41 | 1,786,152 | -0.08(-0.10%) |
May 11, 2018 | 84.89 | 85.80 | 84.55 | 85.50 | 3,284,989 | +0.87(+1.03%) |
May 10, 2018 | 84.09 | 85.01 | 84.09 | 84.62 | 1,512,306 | +0.63(+0.75%) |
May 09, 2018 | 83.57 | 84.30 | 82.82 | 84.00 | 1,853,970 | +0.99(+1.19%) |
May 08, 2018 | 84.09 | 84.44 | 82.90 | 83.01 | 2,247,834 | -1.07(-1.27%) |
May 07, 2018 | 84.82 | 84.96 | 83.53 | 84.08 | 1,766,899 | -0.46(-0.55%) |
May 04, 2018 | 83.51 | 84.92 | 83.33 | 84.54 | 1,866,281 | +1.12(+1.35%) |
May 03, 2018 | 82.51 | 84.18 | 82.33 | 83.42 | 2,404,592 | +1.04(+1.27%) |
May 02, 2018 | 83.77 | 84.00 | 82.12 | 82.37 | 3,145,789 | -1.74(-2.07%) |
May 01, 2018 | 83.92 | 84.45 | 83.14 | 84.12 | 2,456,341 | -0.27(-0.32%) |
Apr 30, 2018 | 85.35 | 85.58 | 83.98 | 84.39 | 3,655,546 | -0.79(-0.93%) |
Apr 27, 2018 | 83.46 | 85.48 | 83.42 | 85.18 | 2,717,276 | +1.48(+1.77%) |
Apr 26, 2018 | 83.41 | 84.31 | 83.19 | 83.69 | 3,251,172 | +0.32(+0.38%) |
Apr 25, 2018 | 81.55 | 84.12 | 81.55 | 83.38 | 4,936,138 | +1.55(+1.89%) |
Apr 24, 2018 | 79.61 | 82.72 | 79.14 | 81.83 | 7,634,503 | +1.53(+1.91%) |
Apr 23, 2018 | 81.72 | 82.85 | 79.49 | 80.30 | 9,395,153 | -1.23(-1.51%) |
Apr 20, 2018 | 83.75 | 83.93 | 80.62 | 81.53 | 6,333,311 | -2.70(-3.20%) |
Apr 19, 2018 | 85.39 | 85.58 | 83.26 | 84.22 | 5,013,467 | -2.60(-2.99%) |
Apr 18, 2018 | 87.18 | 87.67 | 86.78 | 86.82 | 3,396,983 | -0.06(-0.07%) |
Apr 17, 2018 | 87.26 | 87.36 | 85.98 | 86.88 | 2,957,949 | -0.17(-0.20%) |
Apr 16, 2018 | 86.67 | 87.67 | 86.48 | 87.05 | 2,758,207 | +0.79(+0.92%) |
Apr 13, 2018 | 86.69 | 86.94 | 86.08 | 86.26 | 2,440,676 | -0.26(-0.30%) |
Apr 12, 2018 | 87.89 | 88.27 | 86.51 | 86.52 | 1,855,829 | -1.33(-1.51%) |
Apr 11, 2018 | 88.03 | 88.63 | 87.52 | 87.85 | 1,961,390 | -0.55(-0.63%) |
Apr 10, 2018 | 88.64 | 89.27 | 88.16 | 88.41 | 1,704,566 | +0.09(+0.10%) |
Apr 09, 2018 | 88.66 | 89.37 | 87.72 | 88.32 | 2,439,021 | -0.20(-0.22%) |
Apr 06, 2018 | 88.94 | 90.57 | 87.72 | 88.51 | 2,248,508 | -0.66(-0.74%) |
Apr 05, 2018 | 89.12 | 89.59 | 88.09 | 89.17 | 3,038,100 | +0.10(+0.11%) |
Apr 04, 2018 | 87.58 | 89.59 | 87.19 | 89.07 | 2,893,883 | +1.15(+1.31%) |
Apr 03, 2018 | 87.43 | 88.20 | 86.80 | 87.92 | 2,995,782 | +0.64(+0.74%) |
Apr 02, 2018 | 89.45 | 89.75 | 86.84 | 87.28 | 2,452,195 | -2.48(-2.76%) |
Mar 29, 2018 | 89.76 | 89.76 | 89.76 | 0 | +0.55(+0.61%) | |
Mar 28, 2018 | 87.94 | 89.63 | 87.79 | 89.21 | 3,241,460 | +1.60(+1.82%) |
Mar 27, 2018 | 85.99 | 88.67 | 85.88 | 87.61 | 3,100,989 | +1.58(+1.84%) |
Mar 26, 2018 | 86.29 | 86.82 | 85.73 | 86.03 | 2,723,313 | +0.67(+0.78%) |
Mar 23, 2018 | 87.88 | 87.98 | 85.24 | 85.36 | 3,633,565 | -2.23(-2.55%) |
Mar 22, 2018 | 88.14 | 89.08 | 87.55 | 87.60 | 2,730,510 | -0.75(-0.85%) |
Mar 21, 2018 | 89.50 | 89.63 | 87.70 | 88.35 | 3,728,530 | -1.40(-1.56%) |
Mar 20, 2018 | 90.78 | 91.22 | 89.51 | 89.75 | 1,847,661 | -0.79(-0.87%) |
Mar 19, 2018 | 91.35 | 91.90 | 90.21 | 90.54 | 1,759,409 | -0.76(-0.83%) |
Mar 16, 2018 | 90.78 | 91.52 | 90.39 | 91.30 | 4,723,965 | +0.88(+0.97%) |
Mar 15, 2018 | 90.63 | 91.10 | 90.03 | 90.42 | 2,091,747 | -0.11(-0.13%) |
Mar 14, 2018 | 92.28 | 92.66 | 90.26 | 90.53 | 3,067,947 | -1.53(-1.66%) |
Mar 13, 2018 | 92.42 | 92.97 | 91.85 | 92.06 | 1,928,797 | -0.08(-0.09%) |
Mar 12, 2018 | 91.12 | 92.68 | 91.00 | 92.15 | 3,868,612 | +0.91(+1.00%) |
Mar 09, 2018 | 91.62 | 92.23 | 90.73 | 91.23 | 2,076,346 | -0.09(-0.10%) |
Mar 08, 2018 | 90.46 | 91.33 | 90.27 | 91.32 | 2,068,178 | +1.05(+1.16%) |
Mar 07, 2018 | 89.93 | 90.27 | 1,564,521 | -1.04(-1.14%) | ||
Mar 06, 2018 | 91.38 | 91.67 | 89.68 | 91.31 | 2,494,555 | -0.11(-0.11%) |
Mar 05, 2018 | 90.59 | 91.79 | 90.48 | 91.42 | 2,280,553 | +0.51(+0.56%) |
Mar 02, 2018 | 89.83 | 91.05 | 89.83 | 90.91 | 2,317,182 | +0.85(+0.94%) |