Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.90 | 94.90 | 89.90 | 93.50 | 709,386 | +3.23(+3.58%) |
May 30, 2018 | 89.86 | 91.65 | 88.80 | 90.27 | 438,363 | +0.67(+0.75%) |
May 29, 2018 | 88.66 | 89.88 | 87.75 | 89.60 | 311,842 | +0.24(+0.27%) |
May 25, 2018 | 89.36 | 89.36 | 89.36 | 0 | +0.74(+0.84%) | |
May 24, 2018 | 89.70 | 88.93 | 88.62 | 188,998 | -0.31(-0.35%) | |
May 23, 2018 | 85.76 | 92.17 | 85.20 | 88.93 | 620,782 | +2.99(+3.48%) |
May 22, 2018 | 85.35 | 87.29 | 84.70 | 85.94 | 275,776 | +0.65(+0.76%) |
May 21, 2018 | 88.07 | 88.98 | 85.00 | 85.29 | 304,741 | -1.70(-1.95%) |
May 18, 2018 | 85.81 | 87.16 | 85.30 | 86.99 | 221,094 | +0.98(+1.14%) |
May 17, 2018 | 86.47 | 86.79 | 84.95 | 86.01 | 157,587 | -0.19(-0.22%) |
May 16, 2018 | 85.26 | 86.90 | 85.08 | 86.20 | 289,310 | +0.76(+0.89%) |
May 15, 2018 | 86.40 | 86.40 | 84.92 | 85.44 | 222,013 | -1.51(-1.74%) |
May 14, 2018 | 87.35 | 88.60 | 85.59 | 86.95 | 267,368 | -0.15(-0.17%) |
May 11, 2018 | 84.41 | 87.26 | 84.02 | 87.10 | 235,973 | +2.23(+2.63%) |
May 10, 2018 | 83.73 | 86.01 | 82.77 | 84.87 | 338,239 | +1.58(+1.90%) |
May 09, 2018 | 81.77 | 84.81 | 80.71 | 83.29 | 225,070 | +1.77(+2.17%) |
May 08, 2018 | 81.65 | 82.38 | 80.73 | 81.52 | 285,561 | -0.13(-0.16%) |
May 07, 2018 | 81.43 | 82.44 | 81.04 | 81.65 | 394,349 | +0.97(+1.20%) |
May 04, 2018 | 83.25 | 85.36 | 79.84 | 80.68 | 493,566 | -1.74(-2.11%) |
May 03, 2018 | 83.01 | 85.44 | 81.63 | 82.42 | 458,147 | -1.19(-1.42%) |
May 02, 2018 | 83.50 | 85.17 | 81.92 | 83.61 | 497,505 | -0.16(-0.19%) |
May 01, 2018 | 83.72 | 85.60 | 82.26 | 83.77 | 463,908 | -0.14(-0.17%) |
Apr 30, 2018 | 86.27 | 86.83 | 83.70 | 83.91 | 333,860 | -2.30(-2.67%) |
Apr 27, 2018 | 86.13 | 86.72 | 84.52 | 86.21 | 176,926 | +0.76(+0.89%) |
Apr 26, 2018 | 84.63 | 86.29 | 84.61 | 85.45 | 322,614 | +1.07(+1.27%) |
Apr 25, 2018 | 84.21 | 87.00 | 83.05 | 84.38 | 338,171 | +0.33(+0.39%) |
Apr 24, 2018 | 86.48 | 86.73 | 82.76 | 84.05 | 246,966 | -1.61(-1.88%) |
Apr 23, 2018 | 85.95 | 86.99 | 84.19 | 85.66 | 346,426 | -0.79(-0.91%) |
Apr 20, 2018 | 87.76 | 88.30 | 85.65 | 86.45 | 572,722 | -1.84(-2.08%) |
Apr 19, 2018 | 87.30 | 88.81 | 87.15 | 88.29 | 328,798 | +0.26(+0.30%) |
Apr 18, 2018 | 87.24 | 88.83 | 86.84 | 88.03 | 308,832 | +1.17(+1.35%) |
Apr 17, 2018 | 86.73 | 88.72 | 86.02 | 86.86 | 364,475 | +0.84(+0.98%) |
Apr 16, 2018 | 87.67 | 88.51 | 85.54 | 86.02 | 424,187 | -1.31(-1.50%) |
Apr 13, 2018 | 88.50 | 89.33 | 86.17 | 87.33 | 428,792 | -0.15(-0.17%) |
Apr 12, 2018 | 84.84 | 88.24 | 84.21 | 87.48 | 412,122 | +3.15(+3.74%) |
Apr 11, 2018 | 83.95 | 87.75 | 82.69 | 84.33 | 766,065 | +0.87(+1.04%) |
Apr 10, 2018 | 81.59 | 84.33 | 80.62 | 83.46 | 545,137 | +3.46(+4.32%) |
Apr 09, 2018 | 77.05 | 80.98 | 76.51 | 80.00 | 736,565 | +6.78(+9.26%) |
Apr 06, 2018 | 73.54 | 74.71 | 72.33 | 73.22 | 270,193 | -1.23(-1.65%) |
Apr 05, 2018 | 77.89 | 78.82 | 73.21 | 74.45 | 335,040 | -2.72(-3.52%) |
Apr 04, 2018 | 72.38 | 77.66 | 72.17 | 77.17 | 511,966 | +3.23(+4.37%) |
Apr 03, 2018 | 74.49 | 76.30 | 72.14 | 73.94 | 524,237 | +0.31(+0.42%) |
Apr 02, 2018 | 80.57 | 80.57 | 73.17 | 73.63 | 544,584 | -8.15(-9.97%) |
Mar 29, 2018 | 81.78 | 81.78 | 81.78 | 0 | +2.82(+3.57%) | |
Mar 28, 2018 | 80.53 | 81.40 | 77.25 | 78.96 | 361,749 | -1.31(-1.63%) |
Mar 27, 2018 | 85.43 | 86.52 | 79.66 | 80.27 | 273,418 | -5.08(-5.95%) |
Mar 26, 2018 | 84.83 | 85.41 | 82.17 | 85.35 | 469,045 | +3.80(+4.66%) |
Mar 23, 2018 | 82.17 | 84.59 | 81.50 | 81.55 | 292,751 | -1.22(-1.47%) |
Mar 22, 2018 | 84.65 | 86.20 | 82.54 | 82.77 | 373,712 | -3.76(-4.35%) |
Mar 21, 2018 | 83.37 | 87.00 | 82.53 | 86.53 | 496,478 | +3.83(+4.63%) |
Mar 20, 2018 | 82.09 | 84.36 | 81.68 | 82.70 | 307,139 | +0.95(+1.16%) |
Mar 19, 2018 | 82.52 | 83.02 | 80.74 | 81.75 | 406,956 | -1.19(-1.43%) |
Mar 16, 2018 | 83.44 | 83.53 | 80.75 | 82.94 | 726,028 | -0.61(-0.73%) |
Mar 15, 2018 | 83.68 | 84.95 | 82.31 | 83.55 | 247,623 | +0.22(+0.26%) |
Mar 14, 2018 | 83.50 | 84.14 | 82.09 | 83.33 | 237,701 | -0.17(-0.20%) |
Mar 13, 2018 | 85.02 | 85.79 | 82.80 | 83.50 | 236,006 | -1.02(-1.21%) |
Mar 12, 2018 | 84.24 | 85.88 | 83.12 | 84.52 | 226,050 | +0.57(+0.68%) |
Mar 09, 2018 | 84.23 | 84.56 | 82.27 | 83.95 | 294,004 | +0.41(+0.49%) |
Mar 08, 2018 | 85.00 | 85.00 | 82.90 | 83.54 | 230,955 | -0.67(-0.80%) |
Mar 07, 2018 | 81.91 | 84.72 | 81.52 | 84.21 | 348,761 | +1.16(+1.40%) |
Mar 06, 2018 | 84.30 | 85.00 | 82.54 | 83.05 | 360,438 | -1.18(-1.40%) |
Mar 05, 2018 | 80.79 | 84.76 | 80.49 | 84.23 | 389,441 | +3.27(+4.04%) |
Mar 02, 2018 | 80.70 | 81.48 | 79.93 | 80.96 | 451,469 | -0.77(-0.94%) |