Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.60 | 95.79 | 91.82 | 92.35 | 1,767,081 | -2.27(-2.40%) |
May 30, 2018 | 91.00 | 95.10 | 90.99 | 94.62 | 1,495,897 | +3.64(+4.00%) |
May 29, 2018 | 88.89 | 91.95 | 88.85 | 90.98 | 1,625,203 | +1.13(+1.26%) |
May 25, 2018 | 89.85 | 89.85 | 89.85 | 0 | +3.33(+3.85%) | |
May 24, 2018 | 85.46 | 86.66 | 84.83 | 86.52 | 863,576 | +1.03(+1.20%) |
May 23, 2018 | 83.86 | 85.79 | 83.69 | 85.49 | 887,888 | +0.83(+0.98%) |
May 22, 2018 | 86.29 | 86.29 | 84.38 | 84.66 | 854,793 | -0.87(-1.02%) |
May 21, 2018 | 86.51 | 87.31 | 85.13 | 85.53 | 1,448,002 | -0.19(-0.22%) |
May 18, 2018 | 85.65 | 86.27 | 85.04 | 85.72 | 1,293,331 | -0.04(-0.05%) |
May 17, 2018 | 85.22 | 86.60 | 84.81 | 85.76 | 1,545,573 | +0.71(+0.83%) |
May 16, 2018 | 84.27 | 85.50 | 83.72 | 85.05 | 849,845 | +0.46(+0.54%) |
May 15, 2018 | 83.43 | 85.45 | 82.31 | 84.59 | 1,216,741 | +0.86(+1.03%) |
May 14, 2018 | 84.95 | 85.56 | 83.44 | 83.73 | 1,046,283 | -0.98(-1.16%) |
May 11, 2018 | 83.98 | 85.31 | 83.35 | 84.71 | 812,733 | +1.06(+1.27%) |
May 10, 2018 | 83.89 | 84.38 | 82.77 | 83.65 | 981,508 | +0.41(+0.49%) |
May 09, 2018 | 84.53 | 85.50 | 82.50 | 83.24 | 1,697,501 | -1.29(-1.53%) |
May 08, 2018 | 82.04 | 85.72 | 81.62 | 84.53 | 1,828,888 | +2.37(+2.88%) |
May 07, 2018 | 80.00 | 83.28 | 79.94 | 82.16 | 1,746,951 | +2.03(+2.53%) |
May 04, 2018 | 75.13 | 81.43 | 75.03 | 80.13 | 2,527,836 | +3.96(+5.20%) |
May 03, 2018 | 74.01 | 76.47 | 73.70 | 76.17 | 2,331,361 | +2.10(+2.84%) |
May 02, 2018 | 71.82 | 77.49 | 68.40 | 74.07 | 7,213,047 | +8.90(+13.66%) |
May 01, 2018 | 61.97 | 65.66 | 61.49 | 65.17 | 3,085,338 | +2.87(+4.61%) |
Apr 30, 2018 | 63.31 | 64.25 | 60.53 | 62.30 | 3,734,167 | -4.31(-6.47%) |
Apr 27, 2018 | 68.25 | 69.30 | 66.20 | 66.61 | 2,703,128 | -1.14(-1.68%) |
Apr 26, 2018 | 68.47 | 68.95 | 67.25 | 67.75 | 1,426,434 | +0.28(+0.41%) |
Apr 25, 2018 | 67.32 | 68.29 | 66.06 | 67.47 | 1,514,172 | -1.30(-1.89%) |
Apr 24, 2018 | 73.43 | 73.71 | 68.32 | 68.77 | 1,585,438 | -4.47(-6.10%) |
Apr 23, 2018 | 70.83 | 73.61 | 69.77 | 73.24 | 2,694,671 | +3.33(+4.76%) |
Apr 20, 2018 | 68.62 | 71.27 | 68.42 | 69.91 | 2,221,913 | +0.79(+1.14%) |
Apr 19, 2018 | 69.64 | 70.00 | 68.10 | 69.12 | 906,010 | -0.56(-0.80%) |
Apr 18, 2018 | 68.57 | 70.53 | 67.89 | 69.68 | 1,496,201 | +1.44(+2.11%) |
Apr 17, 2018 | 66.66 | 69.85 | 65.98 | 68.24 | 1,808,732 | +2.38(+3.61%) |
Apr 16, 2018 | 67.10 | 67.47 | 65.50 | 65.86 | 1,397,942 | -0.95(-1.42%) |
Apr 13, 2018 | 68.31 | 68.31 | 66.15 | 66.81 | 1,173,715 | -0.91(-1.34%) |
Apr 12, 2018 | 68.03 | 68.29 | 67.12 | 67.72 | 719,346 | +0.05(+0.07%) |
Apr 11, 2018 | 68.00 | 69.94 | 67.45 | 67.67 | 807,115 | -0.78(-1.14%) |
Apr 10, 2018 | 68.21 | 68.77 | 66.65 | 68.45 | 898,091 | +1.30(+1.94%) |
Apr 09, 2018 | 67.50 | 68.56 | 66.66 | 67.15 | 678,243 | +0.51(+0.77%) |
Apr 06, 2018 | 67.49 | 68.91 | 66.53 | 66.64 | 1,122,389 | -1.48(-2.17%) |
Apr 05, 2018 | 67.86 | 68.93 | 67.32 | 68.12 | 1,367,200 | +0.77(+1.14%) |
Apr 04, 2018 | 64.34 | 67.64 | 63.58 | 67.35 | 1,912,170 | +1.56(+2.37%) |
Apr 03, 2018 | 63.19 | 66.11 | 61.80 | 65.79 | 2,671,393 | +3.13(+5.00%) |
Apr 02, 2018 | 64.67 | 67.53 | 61.69 | 62.66 | 3,460,804 | -4.87(-7.21%) |
Mar 29, 2018 | 67.53 | 67.53 | 67.53 | 0 | +2.39(+3.67%) | |
Mar 28, 2018 | 66.20 | 67.48 | 64.25 | 65.14 | 2,596,767 | -1.40(-2.10%) |
Mar 27, 2018 | 68.11 | 68.70 | 65.81 | 66.54 | 2,458,102 | -1.47(-2.16%) |
Mar 26, 2018 | 68.72 | 68.81 | 67.00 | 68.01 | 1,905,814 | +0.43(+0.64%) |
Mar 23, 2018 | 69.05 | 70.11 | 66.86 | 67.58 | 2,125,200 | -1.69(-2.44%) |
Mar 22, 2018 | 72.13 | 72.31 | 69.08 | 69.27 | 2,423,188 | -3.18(-4.39%) |
Mar 21, 2018 | 76.00 | 77.30 | 72.00 | 72.45 | 2,841,568 | -4.05(-5.29%) |
Mar 20, 2018 | 77.04 | 77.05 | 75.01 | 76.50 | 1,818,525 | -0.03(-0.04%) |
Mar 19, 2018 | 78.19 | 79.31 | 75.75 | 76.53 | 2,231,831 | -2.42(-3.07%) |
Mar 16, 2018 | 80.69 | 81.80 | 77.47 | 78.95 | 3,287,015 | -5.01(-5.97%) |
Mar 15, 2018 | 84.83 | 85.03 | 81.11 | 83.96 | 1,497,858 | -0.90(-1.06%) |
Mar 14, 2018 | 84.53 | 86.17 | 83.54 | 84.86 | 990,464 | +0.50(+0.59%) |
Mar 13, 2018 | 84.94 | 85.50 | 83.67 | 84.36 | 990,815 | -0.64(-0.75%) |
Mar 12, 2018 | 86.50 | 87.75 | 84.89 | 85.00 | 1,271,463 | -1.26(-1.46%) |
Mar 09, 2018 | 85.77 | 86.34 | 84.26 | 86.26 | 1,198,017 | +0.89(+1.04%) |
Mar 08, 2018 | 85.70 | 86.96 | 84.15 | 85.37 | 1,292,905 | +0.73(+0.86%) |
Mar 07, 2018 | 84.73 | 84.64 | 1,532,166 | +1.51(+1.82%) | ||
Mar 06, 2018 | 80.90 | 83.66 | 80.75 | 83.13 | 1,300,132 | +1.91(+2.35%) |
Mar 05, 2018 | 80.00 | 81.74 | 79.28 | 81.22 | 1,208,473 | +0.88(+1.10%) |
Mar 02, 2018 | 78.54 | 80.65 | 77.46 | 80.34 | 1,657,117 | +1.06(+1.34%) |