Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.69 | 78.22 | 76.38 | 77.30 | 10,032 | +0.00(+0.00%) |
May 30, 2018 | 78.61 | 78.61 | 77.02 | 77.30 | 9,541 | -2.20(-2.76%) |
May 29, 2018 | 79.19 | 81.13 | 78.88 | 79.50 | 8,735 | +0.73(+0.93%) |
May 25, 2018 | 78.76 | 78.76 | 78.76 | 0 | -0.42(-0.53%) | |
May 24, 2018 | 79.26 | 79.63 | 78.57 | 79.19 | 4,847 | +0.04(+0.05%) |
May 23, 2018 | 80.46 | 80.59 | 78.61 | 79.15 | 7,264 | -0.81(-1.01%) |
May 22, 2018 | 79.80 | 80.38 | 78.93 | 79.96 | 5,876 | -0.46(-0.57%) |
May 21, 2018 | 77.69 | 81.00 | 77.69 | 80.42 | 7,422 | +2.00(+2.55%) |
May 18, 2018 | 79.23 | 79.23 | 77.93 | 78.42 | 7,868 | -0.31(-0.39%) |
May 17, 2018 | 79.07 | 79.73 | 78.65 | 78.73 | 6,837 | +0.04(+0.05%) |
May 16, 2018 | 80.27 | 80.27 | 78.26 | 78.69 | 9,639 | -1.58(-1.97%) |
May 15, 2018 | 79.96 | 80.57 | 79.73 | 80.27 | 9,768 | +1.54(+1.96%) |
May 14, 2018 | 79.65 | 79.65 | 77.49 | 78.73 | 28,806 | -1.50(-1.87%) |
May 11, 2018 | 85.00 | 85.00 | 79.77 | 80.23 | 32,432 | -4.78(-5.62%) |
May 10, 2018 | 84.73 | 85.12 | 83.08 | 85.00 | 29,346 | +0.19(+0.23%) |
May 09, 2018 | 86.66 | 87.28 | 84.01 | 84.81 | 14,813 | -2.31(-2.65%) |
May 08, 2018 | 86.16 | 88.12 | 85.89 | 87.12 | 16,772 | +1.00(+1.16%) |
May 07, 2018 | 85.93 | 86.78 | 85.66 | 86.12 | 12,072 | -1.08(-1.24%) |
May 04, 2018 | 89.01 | 89.05 | 86.24 | 87.20 | 14,156 | -1.89(-2.12%) |
May 03, 2018 | 87.16 | 90.43 | 85.97 | 89.09 | 30,289 | +2.39(+2.75%) |
May 02, 2018 | 86.29 | 86.81 | 85.00 | 86.70 | 15,273 | +2.23(+2.64%) |
May 01, 2018 | 85.50 | 86.89 | 84.35 | 84.46 | 20,488 | -0.73(-0.86%) |
Apr 30, 2018 | 81.31 | 85.31 | 81.07 | 85.20 | 19,073 | +3.16(+3.85%) |
Apr 27, 2018 | 82.35 | 83.58 | 81.85 | 82.04 | 14,426 | -0.50(-0.61%) |
Apr 26, 2018 | 84.62 | 85.45 | 81.77 | 82.54 | 16,243 | -3.50(-4.07%) |
Apr 25, 2018 | 85.54 | 87.39 | 84.82 | 86.04 | 9,756 | +0.15(+0.18%) |
Apr 24, 2018 | 83.00 | 86.66 | 83.00 | 85.89 | 23,383 | +2.39(+2.86%) |
Apr 23, 2018 | 82.11 | 84.35 | 82.11 | 83.50 | 9,604 | +0.58(+0.70%) |
Apr 20, 2018 | 81.31 | 83.56 | 81.31 | 82.92 | 12,447 | +1.10(+1.34%) |
Apr 19, 2018 | 79.00 | 82.27 | 79.00 | 81.83 | 21,514 | +2.29(+2.88%) |
Apr 18, 2018 | 79.15 | 80.00 | 78.80 | 79.53 | 5,715 | -0.15(-0.19%) |
Apr 17, 2018 | 82.15 | 82.15 | 79.07 | 79.69 | 26,531 | -3.04(-3.68%) |
Apr 16, 2018 | 80.54 | 82.92 | 80.54 | 82.73 | 16,777 | +0.92(+1.13%) |
Apr 13, 2018 | 80.11 | 82.42 | 80.11 | 81.81 | 15,394 | +1.04(+1.29%) |
Apr 12, 2018 | 81.61 | 81.85 | 79.73 | 80.77 | 16,755 | -2.04(-2.47%) |
Apr 11, 2018 | 83.31 | 83.31 | 80.38 | 82.81 | 11,053 | +0.81(+0.99%) |
Apr 10, 2018 | 83.77 | 85.54 | 81.61 | 82.00 | 39,675 | -5.01(-5.75%) |
Apr 09, 2018 | 87.35 | 88.28 | 83.93 | 87.01 | 41,629 | -3.27(-3.63%) |
Apr 06, 2018 | 87.16 | 91.41 | 86.16 | 90.28 | 45,349 | +5.32(+6.26%) |
Apr 05, 2018 | 81.69 | 85.43 | 81.11 | 84.96 | 8,381 | +2.27(+2.75%) |
Apr 04, 2018 | 90.20 | 90.20 | 82.03 | 82.69 | 39,412 | -4.74(-5.42%) |
Apr 03, 2018 | 87.20 | 90.70 | 86.70 | 87.43 | 47,952 | -0.62(-0.70%) |
Apr 02, 2018 | 81.73 | 89.72 | 81.73 | 88.05 | 59,928 | +6.62(+8.14%) |
Mar 29, 2018 | 81.42 | 81.42 | 81.42 | 0 | -1.46(-1.77%) | |
Mar 28, 2018 | 82.89 | 84.93 | 81.54 | 82.89 | 19,685 | -1.23(-1.47%) |
Mar 27, 2018 | 79.57 | 84.77 | 79.19 | 84.12 | 16,664 | +4.43(+5.56%) |
Mar 26, 2018 | 81.11 | 84.35 | 79.53 | 79.69 | 83,989 | -4.47(-5.31%) |
Mar 23, 2018 | 80.00 | 84.25 | 79.65 | 84.16 | 34,301 | +4.08(+5.10%) |
Mar 22, 2018 | 77.57 | 80.19 | 76.57 | 80.07 | 17,451 | +3.58(+4.68%) |
Mar 21, 2018 | 76.49 | 77.03 | 75.61 | 76.49 | 8,738 | -0.23(-0.30%) |
Mar 20, 2018 | 76.72 | 77.49 | 76.07 | 76.72 | 10,099 | +0.04(+0.05%) |
Mar 19, 2018 | 75.30 | 78.05 | 73.98 | 76.68 | 22,335 | +2.85(+3.86%) |
Mar 16, 2018 | 74.72 | 74.72 | 72.83 | 73.83 | 8,959 | -0.08(-0.10%) |
Mar 15, 2018 | 72.37 | 74.45 | 71.64 | 73.91 | 6,063 | +1.42(+1.97%) |
Mar 14, 2018 | 71.75 | 73.14 | 71.48 | 72.49 | 9,763 | +0.23(+0.32%) |
Mar 13, 2018 | 71.79 | 72.72 | 70.41 | 72.25 | 12,676 | +0.89(+1.24%) |
Mar 12, 2018 | 71.64 | 72.25 | 71.02 | 71.37 | 7,038 | -0.42(-0.59%) |
Mar 09, 2018 | 73.18 | 73.74 | 71.79 | 71.79 | 15,197 | -2.31(-3.12%) |
Mar 08, 2018 | 74.72 | 75.37 | 74.01 | 74.10 | 11,046 | -0.96(-1.28%) |
Mar 07, 2018 | 76.49 | 77.15 | 75.07 | 75.07 | 14,016 | -1.00(-1.32%) |
Mar 06, 2018 | 75.72 | 77.57 | 75.64 | 76.07 | 8,250 | -0.31(-0.40%) |
Mar 05, 2018 | 79.15 | 79.15 | 76.07 | 76.38 | 14,928 | -1.73(-2.22%) |
Mar 02, 2018 | 83.66 | 84.66 | 77.80 | 78.11 | 28,563 | -3.97(-4.83%) |