Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.20 | 78.69 | 76.68 | 76.68 | 1,121,955 | -1.49(-1.91%) |
May 30, 2018 | 77.53 | 78.98 | 77.38 | 78.17 | 823,571 | +1.08(+1.40%) |
May 29, 2018 | 77.15 | 78.04 | 76.73 | 77.10 | 1,115,482 | -0.78(-1.01%) |
May 25, 2018 | 77.88 | 77.88 | 77.88 | 0 | +0.31(+0.40%) | |
May 24, 2018 | 77.84 | 78.29 | 77.29 | 77.57 | 1,456,446 | -0.36(-0.47%) |
May 23, 2018 | 78.38 | 78.56 | 77.15 | 77.93 | 1,041,898 | -0.93(-1.18%) |
May 22, 2018 | 80.56 | 80.83 | 78.80 | 78.86 | 777,149 | -1.43(-1.78%) |
May 21, 2018 | 80.74 | 81.83 | 80.14 | 80.29 | 887,452 | +0.26(+0.33%) |
May 18, 2018 | 79.49 | 80.37 | 79.06 | 80.03 | 1,071,772 | +0.75(+0.95%) |
May 17, 2018 | 79.59 | 80.40 | 79.14 | 79.28 | 921,100 | -0.46(-0.57%) |
May 16, 2018 | 80.47 | 80.85 | 79.65 | 79.73 | 766,210 | -0.50(-0.62%) |
May 15, 2018 | 79.48 | 80.35 | 79.24 | 80.23 | 545,131 | -0.01(-0.01%) |
May 14, 2018 | 81.30 | 81.30 | 80.03 | 80.24 | 772,920 | -0.67(-0.82%) |
May 11, 2018 | 80.70 | 81.52 | 80.48 | 80.91 | 817,197 | +0.27(+0.33%) |
May 10, 2018 | 81.17 | 81.17 | 80.26 | 80.64 | 991,999 | +0.01(+0.01%) |
May 09, 2018 | 81.22 | 81.22 | 79.36 | 80.63 | 952,359 | -0.26(-0.32%) |
May 08, 2018 | 80.68 | 81.23 | 80.32 | 80.89 | 713,387 | -0.13(-0.16%) |
May 07, 2018 | 81.95 | 82.03 | 80.40 | 81.01 | 545,203 | -0.42(-0.52%) |
May 04, 2018 | 79.60 | 82.15 | 78.94 | 81.44 | 851,091 | +1.39(+1.74%) |
May 03, 2018 | 80.79 | 80.97 | 78.77 | 80.05 | 771,536 | -1.12(-1.38%) |
May 02, 2018 | 81.17 | 82.73 | 80.81 | 81.17 | 1,365,787 | +0.08(+0.09%) |
May 01, 2018 | 80.32 | 81.27 | 79.38 | 81.09 | 636,528 | +0.42(+0.52%) |
Apr 30, 2018 | 81.66 | 82.14 | 80.67 | 80.67 | 604,208 | -0.99(-1.22%) |
Apr 27, 2018 | 82.01 | 82.08 | 80.63 | 81.66 | 675,185 | -0.41(-0.50%) |
Apr 26, 2018 | 81.48 | 82.67 | 79.94 | 82.08 | 1,035,482 | +1.17(+1.45%) |
Apr 25, 2018 | 81.20 | 82.98 | 80.87 | 80.91 | 1,243,377 | -0.15(-0.19%) |
Apr 24, 2018 | 85.03 | 85.03 | 80.58 | 81.06 | 2,087,552 | -3.14(-3.72%) |
Apr 23, 2018 | 85.55 | 86.87 | 83.54 | 84.19 | 1,734,678 | -1.32(-1.55%) |
Apr 20, 2018 | 99.86 | 99.86 | 84.86 | 85.52 | 3,302,979 | -14.49(-14.49%) |
Apr 19, 2018 | 99.91 | 100.86 | 99.59 | 100.00 | 976,286 | +0.04(+0.04%) |
Apr 18, 2018 | 98.73 | 99.99 | 98.73 | 99.96 | 560,686 | +1.59(+1.62%) |
Apr 17, 2018 | 99.63 | 99.86 | 98.00 | 98.37 | 552,697 | -0.32(-0.32%) |
Apr 16, 2018 | 98.60 | 99.26 | 97.97 | 98.69 | 448,542 | +0.88(+0.90%) |
Apr 13, 2018 | 98.92 | 99.11 | 97.17 | 97.81 | 453,502 | -0.29(-0.29%) |
Apr 12, 2018 | 97.19 | 98.82 | 96.93 | 98.10 | 334,302 | +1.39(+1.44%) |
Apr 11, 2018 | 97.05 | 97.67 | 96.40 | 96.71 | 515,012 | -0.97(-0.99%) |
Apr 10, 2018 | 96.52 | 98.18 | 95.63 | 97.68 | 887,320 | +2.49(+2.62%) |
Apr 09, 2018 | 94.68 | 96.84 | 94.39 | 95.18 | 623,193 | +1.82(+1.95%) |
Apr 06, 2018 | 96.46 | 97.14 | 92.47 | 93.36 | 1,054,528 | -4.20(-4.30%) |
Apr 05, 2018 | 97.22 | 97.86 | 96.21 | 97.56 | 673,633 | +1.20(+1.24%) |
Apr 04, 2018 | 94.60 | 96.49 | 93.34 | 96.36 | 702,772 | -0.24(-0.24%) |
Apr 03, 2018 | 94.88 | 97.28 | 94.06 | 96.60 | 766,181 | +0.83(+0.87%) |
Apr 02, 2018 | 96.88 | 97.47 | 94.17 | 95.76 | 522,782 | -1.24(-1.28%) |
Mar 29, 2018 | 97.00 | 97.00 | 97.00 | 0 | +2.22(+2.35%) | |
Mar 28, 2018 | 95.27 | 95.98 | 94.22 | 94.78 | 681,964 | -0.47(-0.50%) |
Mar 27, 2018 | 95.91 | 97.50 | 94.47 | 95.25 | 662,642 | -0.59(-0.62%) |
Mar 26, 2018 | 95.81 | 96.22 | 93.97 | 95.84 | 1,118,959 | +1.80(+1.92%) |
Mar 23, 2018 | 97.60 | 98.67 | 93.89 | 94.04 | 589,315 | -3.56(-3.65%) |
Mar 22, 2018 | 101.13 | 101.44 | 97.52 | 97.60 | 607,349 | -4.50(-4.41%) |
Mar 21, 2018 | 101.90 | 103.41 | 101.90 | 102.10 | 478,519 | +0.24(+0.23%) |
Mar 20, 2018 | 102.05 | 102.79 | 101.22 | 101.86 | 519,259 | -0.14(-0.14%) |
Mar 19, 2018 | 102.78 | 103.25 | 101.43 | 102.01 | 493,585 | -1.08(-1.05%) |
Mar 16, 2018 | 102.01 | 103.90 | 101.92 | 103.09 | 846,471 | +1.26(+1.24%) |
Mar 15, 2018 | 101.84 | 102.65 | 101.25 | 101.82 | 320,056 | +0.18(+0.17%) |
Mar 14, 2018 | 102.61 | 102.61 | 100.74 | 101.65 | 449,370 | -0.53(-0.52%) |
Mar 13, 2018 | 102.11 | 103.42 | 101.78 | 102.18 | 811,646 | +0.74(+0.73%) |
Mar 12, 2018 | 103.35 | 103.58 | 101.15 | 101.44 | 497,792 | -1.69(-1.63%) |
Mar 09, 2018 | 102.72 | 103.31 | 101.58 | 103.12 | 423,669 | +1.48(+1.46%) |
Mar 08, 2018 | 102.22 | 102.24 | 100.95 | 101.64 | 571,430 | +0.31(+0.31%) |
Mar 07, 2018 | 101.59 | 101.33 | 625,221 | +1.36(+1.36%) | ||
Mar 06, 2018 | 100.47 | 100.84 | 99.44 | 99.97 | 757,925 | +0.03(+0.03%) |
Mar 05, 2018 | 99.40 | 100.30 | 98.20 | 99.93 | 820,849 | -0.57(-0.57%) |
Mar 02, 2018 | 97.79 | 100.75 | 97.31 | 100.51 | 517,376 | +1.71(+1.73%) |