Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.95 | 87.59 | 85.87 | 86.26 | 263,657 | -0.69(-0.79%) |
May 30, 2018 | 85.14 | 87.03 | 85.14 | 86.94 | 124,923 | +2.26(+2.67%) |
May 29, 2018 | 83.96 | 85.00 | 83.81 | 84.68 | 130,275 | +0.63(+0.75%) |
May 25, 2018 | 84.05 | 84.05 | 84.05 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.29 | 84.78 | 82.87 | 84.34 | 164,664 | +0.05(+0.06%) |
May 23, 2018 | 83.26 | 84.40 | 83.12 | 84.29 | 162,898 | +0.83(+1.00%) |
May 22, 2018 | 85.75 | 85.75 | 83.38 | 83.45 | 175,908 | -1.85(-2.16%) |
May 21, 2018 | 85.09 | 86.38 | 84.70 | 85.30 | 212,079 | +0.79(+0.93%) |
May 18, 2018 | 83.63 | 84.93 | 83.48 | 84.51 | 172,012 | +1.08(+1.29%) |
May 17, 2018 | 83.48 | 83.63 | 82.93 | 83.44 | 172,938 | +0.20(+0.24%) |
May 16, 2018 | 82.67 | 83.73 | 82.50 | 83.23 | 205,773 | +0.68(+0.83%) |
May 15, 2018 | 82.72 | 82.89 | 82.09 | 82.55 | 156,750 | -0.57(-0.69%) |
May 14, 2018 | 84.01 | 84.41 | 82.94 | 83.12 | 100,093 | -0.54(-0.64%) |
May 11, 2018 | 84.41 | 84.51 | 83.20 | 83.66 | 139,882 | -0.80(-0.95%) |
May 10, 2018 | 83.92 | 84.73 | 83.56 | 84.46 | 144,266 | +0.79(+0.95%) |
May 09, 2018 | 83.23 | 83.96 | 82.48 | 83.67 | 200,485 | +0.42(+0.51%) |
May 08, 2018 | 80.73 | 83.34 | 80.44 | 83.24 | 235,582 | +2.75(+3.42%) |
May 07, 2018 | 81.27 | 81.31 | 80.36 | 80.49 | 187,522 | -0.33(-0.41%) |
May 04, 2018 | 79.33 | 81.27 | 79.09 | 80.82 | 226,556 | +1.50(+1.89%) |
May 03, 2018 | 79.94 | 80.45 | 79.08 | 79.33 | 226,780 | -0.91(-1.14%) |
May 02, 2018 | 80.45 | 80.94 | 79.62 | 80.24 | 194,632 | -0.37(-0.46%) |
May 01, 2018 | 79.98 | 80.89 | 78.80 | 80.61 | 184,898 | +0.41(+0.51%) |
Apr 30, 2018 | 80.21 | 81.56 | 80.13 | 80.20 | 731,365 | +0.06(+0.07%) |
Apr 27, 2018 | 80.89 | 81.06 | 79.45 | 80.15 | 306,635 | -0.93(-1.15%) |
Apr 26, 2018 | 81.39 | 81.59 | 80.56 | 81.08 | 256,353 | -0.14(-0.17%) |
Apr 25, 2018 | 81.98 | 82.21 | 80.94 | 81.22 | 333,170 | -0.08(-0.10%) |
Apr 24, 2018 | 83.12 | 84.61 | 79.96 | 81.30 | 559,579 | +0.39(+0.48%) |
Apr 23, 2018 | 82.05 | 82.22 | 80.35 | 80.91 | 259,485 | -1.29(-1.57%) |
Apr 20, 2018 | 82.72 | 82.98 | 81.64 | 82.21 | 237,762 | -0.74(-0.89%) |
Apr 19, 2018 | 81.03 | 83.66 | 80.36 | 82.95 | 360,730 | +1.53(+1.88%) |
Apr 18, 2018 | 81.24 | 81.72 | 80.66 | 81.41 | 138,600 | +0.24(+0.30%) |
Apr 17, 2018 | 80.23 | 81.46 | 79.34 | 81.17 | 216,476 | +1.50(+1.88%) |
Apr 16, 2018 | 78.25 | 79.94 | 77.76 | 79.68 | 170,494 | +1.81(+2.32%) |
Apr 13, 2018 | 77.98 | 77.98 | 76.72 | 77.87 | 565,611 | +0.33(+0.43%) |
Apr 12, 2018 | 77.66 | 78.00 | 76.68 | 77.53 | 144,660 | +0.42(+0.55%) |
Apr 11, 2018 | 77.24 | 77.42 | 76.77 | 77.11 | 160,631 | -0.53(-0.68%) |
Apr 10, 2018 | 77.62 | 78.71 | 77.19 | 77.64 | 382,083 | +0.93(+1.22%) |
Apr 09, 2018 | 77.19 | 77.59 | 76.65 | 76.70 | 138,497 | +0.17(+0.22%) |
Apr 06, 2018 | 77.77 | 78.24 | 75.71 | 76.54 | 144,866 | -1.60(-2.04%) |
Apr 05, 2018 | 77.59 | 78.27 | 76.93 | 78.13 | 158,895 | +0.91(+1.18%) |
Apr 04, 2018 | 75.68 | 77.49 | 75.10 | 77.22 | 123,694 | +0.62(+0.81%) |
Apr 03, 2018 | 75.61 | 76.70 | 74.99 | 76.60 | 177,390 | +1.42(+1.89%) |
Apr 02, 2018 | 76.66 | 76.66 | 74.68 | 75.18 | 203,615 | -1.70(-2.21%) |
Mar 29, 2018 | 76.88 | 76.88 | 76.88 | 0 | +1.13(+1.49%) | |
Mar 28, 2018 | 75.23 | 76.36 | 74.96 | 75.75 | 194,959 | +0.73(+0.97%) |
Mar 27, 2018 | 76.02 | 76.23 | 74.72 | 75.02 | 249,145 | -0.91(-1.20%) |
Mar 26, 2018 | 75.40 | 76.08 | 73.96 | 75.94 | 252,084 | +1.67(+2.25%) |
Mar 23, 2018 | 74.98 | 75.35 | 73.97 | 74.26 | 416,902 | -0.70(-0.94%) |
Mar 22, 2018 | 76.61 | 77.09 | 74.91 | 74.97 | 184,293 | -2.16(-2.80%) |
Mar 21, 2018 | 77.52 | 77.83 | 76.93 | 77.13 | 111,490 | -0.18(-0.24%) |
Mar 20, 2018 | 77.67 | 78.00 | 77.10 | 77.31 | 166,272 | -0.17(-0.21%) |
Mar 19, 2018 | 77.14 | 77.69 | 75.92 | 77.48 | 145,463 | +0.05(+0.06%) |
Mar 16, 2018 | 76.47 | 78.11 | 76.38 | 77.43 | 397,571 | +1.16(+1.53%) |
Mar 15, 2018 | 77.40 | 77.51 | 75.82 | 76.27 | 178,902 | -1.09(-1.41%) |
Mar 14, 2018 | 78.08 | 78.20 | 76.31 | 77.36 | 231,769 | +0.01(+0.01%) |
Mar 13, 2018 | 77.42 | 77.83 | 76.76 | 77.35 | 323,292 | +0.49(+0.64%) |
Mar 12, 2018 | 80.16 | 80.16 | 76.80 | 76.86 | 322,188 | -3.34(-4.17%) |
Mar 09, 2018 | 78.61 | 80.64 | 78.38 | 80.20 | 236,301 | +1.90(+2.43%) |
Mar 08, 2018 | 78.69 | 78.97 | 77.70 | 78.30 | 179,751 | -0.04(-0.05%) |
Mar 07, 2018 | 78.48 | 76.71 | 78.34 | 203,113 | +0.73(+0.94%) | |
Mar 06, 2018 | 76.21 | 77.64 | 75.15 | 77.61 | 196,236 | +1.66(+2.19%) |
Mar 05, 2018 | 75.27 | 76.29 | 74.38 | 75.95 | 216,621 | +0.37(+0.49%) |
Mar 02, 2018 | 74.58 | 75.75 | 74.53 | 75.58 | 188,844 | +0.32(+0.43%) |