Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.72 | 87.35 | 85.64 | 86.02 | 264,371 | -0.68(-0.79%) |
May 30, 2018 | 84.91 | 86.79 | 84.91 | 86.71 | 125,261 | +2.26(+2.67%) |
May 29, 2018 | 83.74 | 84.77 | 83.59 | 84.45 | 130,627 | +0.63(+0.75%) |
May 25, 2018 | 83.82 | 83.82 | 83.82 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.06 | 84.55 | 82.65 | 84.11 | 165,109 | +0.05(+0.05%) |
May 23, 2018 | 83.03 | 84.17 | 82.90 | 84.06 | 163,338 | +0.83(+1.00%) |
May 22, 2018 | 85.52 | 85.52 | 83.16 | 83.23 | 176,384 | -1.84(-2.16%) |
May 21, 2018 | 84.86 | 86.14 | 84.47 | 85.07 | 212,652 | +0.79(+0.93%) |
May 18, 2018 | 83.40 | 84.70 | 83.26 | 84.28 | 172,477 | +1.07(+1.29%) |
May 17, 2018 | 83.26 | 83.40 | 82.70 | 83.21 | 173,405 | +0.20(+0.24%) |
May 16, 2018 | 82.45 | 83.51 | 82.28 | 83.01 | 206,330 | +0.68(+0.83%) |
May 15, 2018 | 82.50 | 82.67 | 81.87 | 82.33 | 157,174 | -0.57(-0.69%) |
May 14, 2018 | 83.78 | 84.18 | 82.71 | 82.90 | 100,364 | -0.53(-0.64%) |
May 11, 2018 | 84.19 | 84.28 | 82.97 | 83.43 | 140,261 | -0.80(-0.95%) |
May 10, 2018 | 83.69 | 84.50 | 83.34 | 84.23 | 144,657 | +0.79(+0.95%) |
May 09, 2018 | 83.01 | 83.74 | 82.26 | 83.44 | 201,027 | +0.42(+0.51%) |
May 08, 2018 | 80.51 | 83.12 | 80.23 | 83.02 | 236,220 | +2.74(+3.42%) |
May 07, 2018 | 81.06 | 81.09 | 80.14 | 80.27 | 188,030 | -0.33(-0.41%) |
May 04, 2018 | 79.12 | 81.06 | 78.88 | 80.60 | 227,169 | +1.49(+1.89%) |
May 03, 2018 | 79.73 | 80.24 | 78.86 | 79.11 | 227,393 | -0.91(-1.14%) |
May 02, 2018 | 80.24 | 80.72 | 79.40 | 80.02 | 195,158 | -0.37(-0.46%) |
May 01, 2018 | 79.77 | 80.67 | 78.59 | 80.39 | 185,398 | +0.41(+0.51%) |
Apr 30, 2018 | 80.00 | 81.34 | 79.91 | 79.99 | 733,344 | +0.06(+0.07%) |
Apr 27, 2018 | 80.67 | 80.84 | 79.23 | 79.93 | 307,464 | -0.93(-1.15%) |
Apr 26, 2018 | 81.17 | 81.37 | 80.35 | 80.86 | 257,046 | -0.14(-0.17%) |
Apr 25, 2018 | 81.76 | 81.99 | 80.72 | 81.00 | 334,071 | -0.08(-0.10%) |
Apr 24, 2018 | 82.90 | 84.38 | 79.75 | 81.08 | 561,093 | +0.39(+0.48%) |
Apr 23, 2018 | 81.83 | 81.99 | 80.14 | 80.70 | 260,187 | -1.29(-1.57%) |
Apr 20, 2018 | 82.50 | 82.76 | 81.42 | 81.99 | 238,405 | -0.74(-0.89%) |
Apr 19, 2018 | 80.82 | 83.43 | 80.14 | 82.72 | 361,706 | +1.53(+1.88%) |
Apr 18, 2018 | 81.02 | 81.50 | 80.45 | 81.19 | 138,975 | +0.24(+0.30%) |
Apr 17, 2018 | 80.01 | 81.24 | 79.13 | 80.95 | 217,062 | +1.49(+1.88%) |
Apr 16, 2018 | 78.04 | 79.72 | 77.56 | 79.46 | 170,955 | +1.81(+2.32%) |
Apr 13, 2018 | 77.77 | 77.77 | 76.51 | 77.66 | 567,141 | +0.33(+0.43%) |
Apr 12, 2018 | 77.45 | 77.79 | 76.48 | 77.32 | 145,052 | +0.42(+0.55%) |
Apr 11, 2018 | 77.03 | 77.21 | 76.56 | 76.90 | 161,066 | -0.53(-0.68%) |
Apr 10, 2018 | 77.41 | 78.49 | 76.98 | 77.43 | 383,116 | +0.93(+1.22%) |
Apr 09, 2018 | 76.98 | 77.38 | 76.44 | 76.50 | 138,872 | +0.17(+0.22%) |
Apr 06, 2018 | 77.56 | 78.02 | 75.51 | 76.33 | 145,258 | -1.59(-2.04%) |
Apr 05, 2018 | 77.38 | 78.06 | 76.73 | 77.92 | 159,325 | +0.91(+1.18%) |
Apr 04, 2018 | 75.47 | 77.28 | 74.89 | 77.01 | 124,029 | +0.62(+0.81%) |
Apr 03, 2018 | 75.41 | 76.50 | 74.79 | 76.39 | 177,870 | +1.42(+1.89%) |
Apr 02, 2018 | 76.45 | 76.45 | 74.48 | 74.98 | 204,166 | -1.69(-2.21%) |
Mar 29, 2018 | 76.67 | 76.67 | 76.67 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.02 | 76.16 | 74.75 | 75.55 | 195,486 | +0.73(+0.97%) |
Mar 27, 2018 | 75.81 | 76.02 | 74.52 | 74.82 | 249,819 | -0.91(-1.20%) |
Mar 26, 2018 | 75.20 | 75.88 | 73.76 | 75.73 | 252,766 | +1.67(+2.25%) |
Mar 23, 2018 | 74.77 | 75.15 | 73.77 | 74.06 | 418,030 | -0.70(-0.94%) |
Mar 22, 2018 | 76.40 | 76.88 | 74.71 | 74.76 | 184,792 | -2.16(-2.80%) |
Mar 21, 2018 | 77.32 | 77.62 | 76.73 | 76.92 | 111,792 | -0.18(-0.24%) |
Mar 20, 2018 | 77.46 | 77.79 | 76.89 | 77.10 | 166,722 | -0.17(-0.21%) |
Mar 19, 2018 | 76.93 | 77.48 | 75.71 | 77.27 | 145,856 | +0.05(+0.06%) |
Mar 16, 2018 | 76.27 | 77.90 | 76.17 | 77.22 | 398,646 | +1.16(+1.53%) |
Mar 15, 2018 | 77.20 | 77.30 | 75.61 | 76.06 | 179,386 | -1.09(-1.41%) |
Mar 14, 2018 | 77.87 | 77.99 | 76.10 | 77.15 | 232,396 | +0.01(+0.01%) |
Mar 13, 2018 | 77.21 | 77.62 | 76.55 | 77.14 | 324,166 | +0.49(+0.64%) |
Mar 12, 2018 | 79.94 | 79.94 | 76.60 | 76.65 | 323,060 | -3.33(-4.17%) |
Mar 09, 2018 | 78.40 | 80.42 | 78.17 | 79.99 | 236,940 | +1.90(+2.43%) |
Mar 08, 2018 | 78.48 | 78.76 | 77.49 | 78.09 | 180,238 | -0.04(-0.05%) |
Mar 07, 2018 | 78.26 | 76.50 | 78.13 | 203,662 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.01 | 77.43 | 74.95 | 77.40 | 196,767 | +1.66(+2.19%) |
Mar 05, 2018 | 75.07 | 76.08 | 74.18 | 75.74 | 217,207 | +0.37(+0.49%) |
Mar 02, 2018 | 74.38 | 75.54 | 74.33 | 75.37 | 189,355 | +0.32(+0.43%) |