Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.41 | 81.41 | 80.04 | 80.45 | 151,765 | -0.91(-1.12%) |
May 30, 2018 | 81.91 | 83.15 | 81.14 | 81.36 | 217,752 | -0.32(-0.39%) |
May 29, 2018 | 80.54 | 82.55 | 80.08 | 81.68 | 233,205 | +1.14(+1.42%) |
May 25, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.14(+0.17%) | |
May 24, 2018 | 85.52 | 85.57 | 78.99 | 80.40 | 542,992 | -5.58(-6.49%) |
May 23, 2018 | 85.02 | 86.19 | 84.98 | 85.98 | 161,019 | +0.73(+0.86%) |
May 22, 2018 | 88.77 | 89.09 | 85.20 | 85.25 | 128,896 | -3.43(-3.87%) |
May 21, 2018 | 85.89 | 88.68 | 85.57 | 88.68 | 145,450 | +3.11(+3.63%) |
May 18, 2018 | 85.39 | 86.54 | 84.52 | 85.57 | 221,822 | +0.18(+0.21%) |
May 17, 2018 | 88.54 | 89.04 | 85.20 | 85.39 | 129,020 | -2.97(-3.36%) |
May 16, 2018 | 85.71 | 88.45 | 85.71 | 88.36 | 336,455 | +2.70(+3.15%) |
May 15, 2018 | 83.70 | 85.91 | 83.70 | 85.66 | 251,290 | +2.01(+2.40%) |
May 14, 2018 | 86.12 | 86.60 | 83.28 | 83.65 | 145,991 | -2.29(-2.66%) |
May 11, 2018 | 86.53 | 86.80 | 85.71 | 85.94 | 105,380 | -0.27(-0.32%) |
May 10, 2018 | 86.99 | 87.35 | 85.94 | 86.21 | 167,336 | -0.69(-0.79%) |
May 09, 2018 | 86.48 | 87.40 | 86.48 | 86.90 | 135,925 | +0.55(+0.64%) |
May 08, 2018 | 86.26 | 86.71 | 85.66 | 86.35 | 92,199 | -0.09(-0.11%) |
May 07, 2018 | 86.16 | 86.80 | 85.91 | 86.44 | 82,645 | +0.55(+0.64%) |
May 04, 2018 | 83.88 | 86.90 | 83.88 | 85.89 | 113,018 | +1.92(+2.29%) |
May 03, 2018 | 85.34 | 85.39 | 83.92 | 83.97 | 82,632 | -1.42(-1.66%) |
May 02, 2018 | 84.29 | 86.48 | 84.24 | 85.39 | 214,397 | +1.05(+1.25%) |
May 01, 2018 | 85.43 | 85.89 | 83.51 | 84.34 | 167,774 | -1.33(-1.55%) |
Apr 30, 2018 | 88.27 | 88.63 | 85.20 | 85.66 | 169,183 | -2.42(-2.75%) |
Apr 27, 2018 | 89.45 | 89.77 | 87.99 | 88.08 | 85,984 | -1.01(-1.13%) |
Apr 26, 2018 | 88.27 | 89.50 | 88.08 | 89.09 | 119,839 | +1.05(+1.19%) |
Apr 25, 2018 | 87.22 | 88.31 | 86.85 | 88.04 | 95,840 | +0.87(+1.00%) |
Apr 24, 2018 | 86.85 | 87.35 | 86.39 | 87.17 | 78,416 | +0.50(+0.58%) |
Apr 23, 2018 | 87.63 | 87.90 | 86.39 | 86.67 | 103,444 | -0.69(-0.78%) |
Apr 20, 2018 | 88.72 | 89.91 | 86.99 | 87.35 | 119,090 | -1.83(-2.05%) |
Apr 19, 2018 | 89.27 | 89.82 | 88.91 | 89.18 | 113,340 | -0.50(-0.56%) |
Apr 18, 2018 | 90.19 | 90.37 | 89.64 | 89.68 | 119,910 | -0.37(-0.41%) |
Apr 17, 2018 | 89.27 | 90.28 | 88.45 | 90.05 | 139,730 | +1.14(+1.29%) |
Apr 16, 2018 | 87.99 | 89.13 | 87.08 | 88.91 | 135,062 | +1.33(+1.51%) |
Apr 13, 2018 | 87.31 | 87.86 | 86.23 | 87.58 | 179,656 | +0.55(+0.63%) |
Apr 12, 2018 | 86.71 | 87.76 | 86.07 | 87.03 | 100,141 | +0.69(+0.79%) |
Apr 11, 2018 | 85.30 | 86.58 | 84.15 | 86.35 | 95,717 | +0.87(+1.02%) |
Apr 10, 2018 | 84.61 | 85.62 | 84.02 | 85.48 | 118,960 | +1.42(+1.69%) |
Apr 09, 2018 | 83.88 | 85.02 | 83.24 | 84.06 | 158,177 | +0.78(+0.93%) |
Apr 06, 2018 | 85.48 | 87.08 | 82.74 | 83.28 | 246,371 | -2.65(-3.09%) |
Apr 05, 2018 | 87.99 | 89.44 | 85.57 | 85.94 | 194,795 | -1.92(-2.19%) |
Apr 04, 2018 | 87.35 | 88.86 | 85.31 | 87.86 | 303,523 | -0.18(-0.21%) |
Apr 03, 2018 | 85.39 | 88.72 | 85.07 | 88.04 | 413,636 | +3.02(+3.55%) |
Apr 02, 2018 | 84.34 | 85.66 | 83.10 | 85.02 | 423,543 | +0.73(+0.87%) |
Mar 29, 2018 | 84.29 | 84.29 | 84.29 | 0 | +0.87(+1.04%) | |
Mar 28, 2018 | 82.78 | 83.70 | 81.78 | 83.42 | 161,077 | +0.46(+0.55%) |
Mar 27, 2018 | 82.46 | 83.56 | 81.78 | 82.96 | 161,281 | +0.87(+1.06%) |
Mar 26, 2018 | 81.41 | 82.32 | 81.00 | 82.10 | 109,709 | +1.28(+1.58%) |
Mar 23, 2018 | 81.59 | 83.51 | 80.77 | 80.82 | 150,209 | -0.78(-0.95%) |
Mar 22, 2018 | 82.14 | 83.83 | 81.50 | 81.59 | 128,741 | -0.96(-1.16%) |
Mar 21, 2018 | 83.47 | 84.56 | 82.46 | 82.55 | 170,519 | -0.59(-0.71%) |
Mar 20, 2018 | 82.55 | 83.70 | 82.19 | 83.15 | 141,243 | +0.91(+1.11%) |
Mar 19, 2018 | 82.96 | 83.24 | 81.59 | 82.23 | 165,013 | -1.19(-1.42%) |
Mar 16, 2018 | 84.02 | 84.02 | 82.55 | 83.42 | 308,374 | -0.73(-0.87%) |
Mar 15, 2018 | 86.12 | 87.53 | 83.56 | 84.15 | 155,385 | -1.78(-2.07%) |
Mar 14, 2018 | 83.06 | 85.98 | 83.06 | 85.94 | 265,176 | +2.93(+3.52%) |
Mar 13, 2018 | 83.06 | 84.24 | 82.48 | 83.01 | 166,815 | +0.41(+0.50%) |
Mar 12, 2018 | 80.63 | 83.15 | 80.63 | 82.60 | 174,961 | +2.15(+2.67%) |
Mar 09, 2018 | 79.81 | 80.59 | 78.71 | 80.45 | 147,346 | +0.73(+0.92%) |
Mar 08, 2018 | 78.26 | 81.27 | 78.26 | 79.72 | 123,620 | +2.61(+3.38%) |
Mar 07, 2018 | 77.34 | 77.11 | 283,685 | -0.37(-0.47%) | ||
Mar 06, 2018 | 75.79 | 77.75 | 74.60 | 77.48 | 213,681 | +1.83(+2.42%) |
Mar 05, 2018 | 76.84 | 77.11 | 75.56 | 75.65 | 216,083 | -1.33(-1.72%) |
Mar 02, 2018 | 76.34 | 78.16 | 76.34 | 76.98 | 126,542 | +0.05(+0.06%) |