Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.53 | 87.74 | 85.21 | 86.66 | 5,692,803 | +1.96(+2.32%) |
May 30, 2018 | 83.00 | 86.49 | 82.94 | 84.70 | 3,624,670 | +0.53(+0.63%) |
May 29, 2018 | 84.43 | 85.01 | 83.72 | 84.18 | 3,895,157 | -0.95(-1.11%) |
May 25, 2018 | 85.12 | 85.12 | 85.12 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.28 | 84.96 | 83.82 | 84.76 | 2,153,727 | +0.58(+0.69%) |
May 23, 2018 | 84.37 | 84.78 | 83.87 | 84.18 | 3,393,304 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.94 | 85.02 | 85.35 | 1,498,165 | +0.37(+0.43%) |
May 21, 2018 | 85.23 | 85.67 | 84.27 | 84.99 | 1,899,814 | +0.37(+0.44%) |
May 18, 2018 | 84.45 | 85.23 | 83.90 | 84.61 | 3,613,006 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.88 | 83.97 | 84.76 | 3,749,892 | +0.24(+0.28%) |
May 16, 2018 | 83.78 | 84.54 | 83.45 | 84.51 | 1,651,558 | +1.08(+1.29%) |
May 15, 2018 | 83.00 | 83.69 | 82.75 | 83.44 | 2,326,647 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.65 | 83.11 | 83.71 | 2,437,198 | +1.13(+1.37%) |
May 11, 2018 | 83.01 | 83.51 | 82.42 | 82.58 | 1,523,938 | -0.66(-0.79%) |
May 10, 2018 | 83.01 | 83.29 | 82.39 | 83.24 | 2,146,701 | +0.64(+0.78%) |
May 09, 2018 | 81.92 | 82.70 | 81.53 | 82.60 | 2,174,718 | +1.07(+1.31%) |
May 08, 2018 | 81.09 | 81.55 | 80.36 | 81.53 | 1,766,144 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.30 | 80.14 | 80.71 | 2,094,225 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.54 | 77.69 | 80.50 | 2,696,573 | +2.10(+2.68%) |
May 03, 2018 | 78.05 | 78.72 | 76.90 | 78.40 | 2,535,480 | -0.35(-0.44%) |
May 02, 2018 | 79.38 | 79.55 | 78.01 | 78.74 | 1,779,287 | -0.50(-0.63%) |
May 01, 2018 | 77.71 | 79.37 | 77.35 | 79.24 | 2,348,474 | +1.35(+1.73%) |
Apr 30, 2018 | 78.27 | 78.66 | 76.72 | 77.90 | 4,211,957 | -0.29(-0.38%) |
Apr 27, 2018 | 79.61 | 79.71 | 77.77 | 78.19 | 3,070,877 | -0.91(-1.15%) |
Apr 26, 2018 | 78.88 | 79.40 | 78.23 | 79.10 | 2,221,784 | +0.83(+1.06%) |
Apr 25, 2018 | 78.53 | 79.30 | 77.88 | 78.27 | 2,974,236 | +0.11(+0.14%) |
Apr 24, 2018 | 79.61 | 79.79 | 77.87 | 78.17 | 3,517,460 | -0.31(-0.40%) |
Apr 23, 2018 | 80.41 | 80.43 | 78.05 | 78.48 | 3,128,924 | -1.57(-1.96%) |
Apr 20, 2018 | 79.72 | 80.26 | 79.07 | 80.05 | 4,949,389 | -0.08(-0.10%) |
Apr 19, 2018 | 82.92 | 82.92 | 80.05 | 80.13 | 4,232,145 | -4.21(-4.99%) |
Apr 18, 2018 | 84.52 | 85.12 | 83.85 | 84.34 | 2,141,536 | -0.54(-0.63%) |
Apr 17, 2018 | 83.52 | 85.20 | 83.52 | 84.87 | 2,152,984 | +1.81(+2.18%) |
Apr 16, 2018 | 83.10 | 83.45 | 82.47 | 83.06 | 2,383,200 | +0.32(+0.39%) |
Apr 13, 2018 | 83.38 | 83.47 | 82.22 | 82.74 | 2,096,534 | -0.21(-0.26%) |
Apr 12, 2018 | 81.77 | 83.15 | 81.33 | 82.95 | 3,346,347 | +1.98(+2.44%) |
Apr 11, 2018 | 79.59 | 81.29 | 79.53 | 80.97 | 2,001,795 | +0.69(+0.86%) |
Apr 10, 2018 | 79.81 | 80.98 | 79.16 | 80.29 | 2,515,137 | +1.82(+2.32%) |
Apr 09, 2018 | 79.48 | 80.65 | 78.39 | 78.47 | 2,818,915 | -0.29(-0.36%) |
Apr 06, 2018 | 80.13 | 80.69 | 78.59 | 78.75 | 2,572,716 | -2.35(-2.89%) |
Apr 05, 2018 | 82.13 | 82.45 | 80.49 | 81.10 | 1,984,154 | -0.27(-0.33%) |
Apr 04, 2018 | 78.31 | 81.62 | 78.07 | 81.37 | 2,321,110 | +1.53(+1.92%) |
Apr 03, 2018 | 79.91 | 80.19 | 78.39 | 79.83 | 3,051,868 | +0.69(+0.87%) |
Apr 02, 2018 | 80.68 | 81.05 | 78.41 | 79.15 | 3,710,069 | -2.12(-2.61%) |
Mar 29, 2018 | 81.27 | 81.27 | 81.27 | 0 | +1.09(+1.36%) | |
Mar 28, 2018 | 80.89 | 81.71 | 79.73 | 80.18 | 2,917,697 | -1.02(-1.25%) |
Mar 27, 2018 | 83.63 | 84.11 | 80.50 | 81.20 | 5,054,423 | -1.84(-2.21%) |
Mar 26, 2018 | 79.66 | 83.11 | 79.32 | 83.03 | 4,114,543 | +4.82(+6.17%) |
Mar 23, 2018 | 80.58 | 81.01 | 78.17 | 78.21 | 2,930,387 | -2.53(-3.14%) |
Mar 22, 2018 | 81.63 | 82.43 | 80.69 | 80.74 | 3,187,329 | -2.02(-2.44%) |
Mar 21, 2018 | 82.49 | 83.73 | 82.33 | 82.76 | 1,808,443 | +0.08(+0.10%) |
Mar 20, 2018 | 83.39 | 83.50 | 82.37 | 82.68 | 1,978,099 | -0.70(-0.84%) |
Mar 19, 2018 | 83.59 | 83.67 | 81.90 | 83.38 | 3,252,050 | -0.58(-0.69%) |
Mar 16, 2018 | 83.92 | 84.73 | 83.61 | 83.96 | 4,561,395 | +0.19(+0.22%) |
Mar 15, 2018 | 83.76 | 84.15 | 83.08 | 83.77 | 1,428,567 | -0.13(-0.16%) |
Mar 14, 2018 | 84.67 | 85.01 | 83.18 | 83.91 | 1,737,764 | -0.51(-0.60%) |
Mar 13, 2018 | 85.61 | 86.37 | 84.02 | 84.42 | 3,949,105 | -0.78(-0.91%) |
Mar 12, 2018 | 84.49 | 85.37 | 84.42 | 85.19 | 3,101,730 | +0.71(+0.84%) |
Mar 09, 2018 | 83.20 | 84.59 | 83.20 | 84.48 | 3,105,081 | +1.79(+2.17%) |
Mar 08, 2018 | 82.85 | 83.20 | 82.11 | 82.69 | 2,421,792 | +0.41(+0.50%) |
Mar 07, 2018 | 82.33 | 80.33 | 82.28 | 3,360,190 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.38 | 82.13 | 80.89 | 81.56 | 2,207,737 | +0.70(+0.87%) |
Mar 05, 2018 | 78.81 | 81.35 | 78.75 | 80.86 | 3,350,149 | +1.43(+1.80%) |
Mar 02, 2018 | 77.57 | 79.55 | 77.19 | 79.43 | 2,591,018 | +1.08(+1.38%) |