Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.72 | 84.73 | 84.49 | 84.49 | 286,782 | -0.11(-0.13%) |
May 30, 2018 | 84.64 | 84.74 | 84.56 | 84.59 | 191,470 | -0.19(-0.22%) |
May 29, 2018 | 84.50 | 84.88 | 84.48 | 84.78 | 465,367 | +0.50(+0.59%) |
May 25, 2018 | 84.28 | 84.28 | 84.28 | 0 | +0.24(+0.28%) | |
May 24, 2018 | 83.97 | 84.08 | 83.92 | 84.04 | 59,378 | +0.16(+0.19%) |
May 23, 2018 | 83.77 | 83.89 | 83.75 | 83.89 | 126,937 | +0.22(+0.26%) |
May 22, 2018 | 83.65 | 83.68 | 83.59 | 83.67 | 78,682 | -0.04(-0.05%) |
May 21, 2018 | 83.56 | 83.71 | 83.56 | 83.71 | 76,829 | +0.11(+0.13%) |
May 18, 2018 | 83.48 | 83.62 | 83.46 | 83.60 | 56,701 | +0.11(+0.14%) |
May 17, 2018 | 83.48 | 83.57 | 83.43 | 83.49 | 61,064 | -0.10(-0.12%) |
May 16, 2018 | 83.67 | 83.72 | 83.55 | 83.59 | 113,162 | -0.12(-0.15%) |
May 15, 2018 | 83.80 | 83.82 | 83.64 | 83.71 | 167,051 | -0.32(-0.38%) |
May 14, 2018 | 84.00 | 84.13 | 84.00 | 84.03 | 149,542 | -0.03(-0.04%) |
May 11, 2018 | 84.00 | 84.08 | 84.00 | 84.06 | 68,845 | +0.11(+0.13%) |
May 10, 2018 | 83.91 | 84.04 | 83.89 | 83.95 | 89,712 | +0.10(+0.12%) |
May 09, 2018 | 83.80 | 83.92 | 83.75 | 83.86 | 117,698 | -0.12(-0.15%) |
May 08, 2018 | 83.97 | 84.04 | 83.92 | 83.98 | 244,616 | -0.10(-0.12%) |
May 07, 2018 | 84.08 | 84.19 | 84.04 | 84.08 | 137,500 | +0.00(+0.00%) |
May 04, 2018 | 84.09 | 84.22 | 84.00 | 84.08 | 148,314 | +0.11(+0.13%) |
May 03, 2018 | 84.13 | 84.13 | 83.95 | 83.97 | 71,238 | -0.01(-0.01%) |
May 02, 2018 | 84.00 | 84.09 | 83.95 | 83.98 | 96,021 | -0.04(-0.05%) |
May 01, 2018 | 84.04 | 84.13 | 83.94 | 84.02 | 46,140 | +0.00(+0.00%) |
Apr 30, 2018 | 83.97 | 84.12 | 83.97 | 84.02 | 90,401 | -0.02(-0.03%) |
Apr 27, 2018 | 83.86 | 84.05 | 83.86 | 84.04 | 76,715 | +0.25(+0.30%) |
Apr 26, 2018 | 83.72 | 83.88 | 83.72 | 83.79 | 252,419 | +0.11(+0.13%) |
Apr 25, 2018 | 83.71 | 83.77 | 83.67 | 83.68 | 68,778 | -0.13(-0.16%) |
Apr 24, 2018 | 83.92 | 83.98 | 83.81 | 83.81 | 133,693 | -0.11(-0.14%) |
Apr 23, 2018 | 83.95 | 83.99 | 83.86 | 83.93 | 72,500 | -0.13(-0.16%) |
Apr 20, 2018 | 84.15 | 84.23 | 84.05 | 84.06 | 178,399 | -0.18(-0.21%) |
Apr 19, 2018 | 84.46 | 84.46 | 84.23 | 84.24 | 119,706 | -0.25(-0.30%) |
Apr 18, 2018 | 84.51 | 84.59 | 84.48 | 84.49 | 92,414 | -0.13(-0.15%) |
Apr 17, 2018 | 84.51 | 84.65 | 84.51 | 84.62 | 102,490 | +0.09(+0.11%) |
Apr 16, 2018 | 84.40 | 84.59 | 84.40 | 84.53 | 54,577 | +0.03(+0.04%) |
Apr 13, 2018 | 84.49 | 84.60 | 84.47 | 84.50 | 84,549 | -0.11(-0.14%) |
Apr 12, 2018 | 84.64 | 84.65 | 84.52 | 84.61 | 74,288 | -0.04(-0.05%) |
Apr 11, 2018 | 84.72 | 84.73 | 84.62 | 84.65 | 60,378 | -0.06(-0.07%) |
Apr 10, 2018 | 84.68 | 84.71 | 84.60 | 84.71 | 104,391 | -0.02(-0.02%) |
Apr 09, 2018 | 84.63 | 84.77 | 84.51 | 84.73 | 97,751 | +0.07(+0.09%) |
Apr 06, 2018 | 84.73 | 84.75 | 84.57 | 84.65 | 106,991 | +0.13(+0.15%) |
Apr 05, 2018 | 84.60 | 84.60 | 84.46 | 84.52 | 44,328 | -0.03(-0.04%) |
Apr 04, 2018 | 84.62 | 84.73 | 84.51 | 84.55 | 94,554 | -0.12(-0.14%) |
Apr 03, 2018 | 84.63 | 84.78 | 84.55 | 84.68 | 95,615 | -0.02(-0.03%) |
Apr 02, 2018 | 84.59 | 84.88 | 84.59 | 84.70 | 177,515 | -0.09(-0.11%) |
Mar 29, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.18(+0.21%) | |
Mar 28, 2018 | 84.65 | 84.76 | 84.59 | 84.61 | 125,974 | +0.03(+0.04%) |
Mar 27, 2018 | 84.33 | 84.59 | 84.32 | 84.58 | 114,371 | +0.19(+0.22%) |
Mar 26, 2018 | 84.18 | 84.42 | 84.18 | 84.39 | 196,730 | +0.09(+0.11%) |
Mar 23, 2018 | 84.26 | 84.40 | 84.23 | 84.30 | 114,347 | +0.01(+0.01%) |
Mar 22, 2018 | 84.37 | 84.42 | 84.21 | 84.30 | 148,629 | +0.12(+0.14%) |
Mar 21, 2018 | 84.05 | 84.19 | 83.99 | 84.17 | 90,164 | +0.02(+0.03%) |
Mar 20, 2018 | 84.21 | 84.27 | 84.12 | 84.15 | 61,270 | -0.17(-0.20%) |
Mar 19, 2018 | 84.29 | 84.40 | 84.24 | 84.32 | 48,963 | -0.07(-0.09%) |
Mar 16, 2018 | 84.37 | 84.43 | 84.30 | 84.39 | 62,155 | +0.02(+0.03%) |
Mar 15, 2018 | 84.40 | 84.52 | 84.37 | 84.37 | 90,663 | -0.08(-0.10%) |
Mar 14, 2018 | 84.28 | 84.58 | 84.28 | 84.45 | 88,974 | +0.11(+0.14%) |
Mar 13, 2018 | 84.32 | 84.38 | 84.26 | 84.34 | 109,086 | +0.07(+0.09%) |
Mar 12, 2018 | 84.33 | 84.37 | 84.25 | 84.26 | 227,058 | -0.02(-0.02%) |
Mar 09, 2018 | 84.24 | 84.36 | 84.24 | 84.28 | 88,230 | -0.11(-0.13%) |
Mar 08, 2018 | 84.21 | 84.43 | 84.21 | 84.39 | 77,289 | +0.08(+0.10%) |
Mar 07, 2018 | 84.40 | 84.21 | 84.31 | 104,095 | +0.02(+0.02%) | |
Mar 06, 2018 | 84.28 | 84.40 | 84.25 | 84.30 | 129,409 | +0.02(+0.02%) |
Mar 05, 2018 | 84.45 | 84.46 | 84.25 | 84.28 | 83,860 | -0.12(-0.14%) |
Mar 02, 2018 | 84.33 | 84.49 | 84.30 | 84.39 | 85,115 | -0.14(-0.17%) |