Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.81 | 81.54 | 80.02 | 80.25 | 1,109,586 | -0.68(-0.84%) |
May 30, 2018 | 79.91 | 81.04 | 79.65 | 80.93 | 1,143,500 | +0.99(+1.24%) |
May 29, 2018 | 80.86 | 81.05 | 78.98 | 79.94 | 1,582,577 | -1.55(-1.90%) |
May 25, 2018 | 81.49 | 81.49 | 81.49 | 0 | +0.26(+0.32%) | |
May 24, 2018 | 81.32 | 81.94 | 80.50 | 81.23 | 1,370,131 | -0.07(-0.09%) |
May 23, 2018 | 81.18 | 81.34 | 80.00 | 81.30 | 1,259,333 | +0.52(+0.64%) |
May 22, 2018 | 81.57 | 82.29 | 80.63 | 80.78 | 1,061,182 | -0.37(-0.46%) |
May 21, 2018 | 80.47 | 81.83 | 79.81 | 81.15 | 1,344,703 | +1.56(+1.96%) |
May 18, 2018 | 80.02 | 80.15 | 78.75 | 79.59 | 1,734,369 | -1.02(-1.27%) |
May 17, 2018 | 79.17 | 81.19 | 79.17 | 80.61 | 686,415 | -0.44(-0.54%) |
May 16, 2018 | 80.38 | 81.24 | 80.20 | 81.05 | 1,106,577 | +0.95(+1.19%) |
May 15, 2018 | 81.13 | 81.26 | 79.46 | 80.10 | 1,158,804 | -1.57(-1.92%) |
May 14, 2018 | 82.33 | 83.42 | 81.05 | 81.67 | 1,202,330 | +0.03(+0.04%) |
May 11, 2018 | 81.26 | 82.09 | 81.26 | 81.64 | 854,165 | -0.35(-0.43%) |
May 10, 2018 | 80.79 | 82.05 | 80.00 | 81.99 | 1,204,525 | +1.78(+2.22%) |
May 09, 2018 | 79.94 | 80.86 | 79.50 | 80.21 | 1,249,006 | +0.32(+0.40%) |
May 08, 2018 | 79.20 | 80.42 | 78.88 | 79.89 | 1,702,058 | +0.25(+0.31%) |
May 07, 2018 | 79.83 | 81.41 | 79.16 | 79.64 | 2,451,788 | +0.15(+0.19%) |
May 04, 2018 | 76.19 | 79.54 | 75.84 | 79.49 | 1,761,248 | +2.76(+3.60%) |
May 03, 2018 | 74.03 | 77.75 | 70.78 | 76.73 | 3,987,912 | +2.49(+3.35%) |
May 02, 2018 | 72.00 | 74.69 | 71.86 | 74.24 | 3,810,002 | +2.44(+3.40%) |
May 01, 2018 | 68.65 | 72.46 | 68.34 | 71.80 | 2,420,338 | +4.40(+6.53%) |
Apr 30, 2018 | 67.34 | 68.44 | 66.30 | 67.40 | 2,140,126 | +0.02(+0.03%) |
Apr 27, 2018 | 68.59 | 68.59 | 67.22 | 67.38 | 1,451,121 | -1.10(-1.61%) |
Apr 26, 2018 | 68.43 | 69.14 | 67.29 | 68.48 | 1,250,168 | +0.82(+1.21%) |
Apr 25, 2018 | 68.11 | 68.65 | 67.14 | 67.66 | 1,453,350 | -0.40(-0.59%) |
Apr 24, 2018 | 68.89 | 69.46 | 67.75 | 68.06 | 2,218,242 | -0.62(-0.90%) |
Apr 23, 2018 | 70.21 | 70.67 | 68.30 | 68.68 | 2,354,668 | -1.20(-1.72%) |
Apr 20, 2018 | 70.78 | 71.03 | 68.54 | 69.88 | 1,670,409 | -0.75(-1.06%) |
Apr 19, 2018 | 71.40 | 71.77 | 69.71 | 70.63 | 2,796,749 | -2.49(-3.41%) |
Apr 18, 2018 | 73.26 | 73.77 | 72.13 | 73.12 | 950,358 | -0.35(-0.48%) |
Apr 17, 2018 | 72.86 | 73.83 | 72.56 | 73.47 | 810,277 | +1.19(+1.65%) |
Apr 16, 2018 | 72.75 | 72.91 | 71.22 | 72.28 | 1,075,327 | -0.27(-0.37%) |
Apr 13, 2018 | 72.90 | 72.90 | 71.62 | 72.55 | 829,457 | +0.04(+0.06%) |
Apr 12, 2018 | 72.72 | 73.39 | 72.02 | 72.51 | 1,486,408 | +0.31(+0.43%) |
Apr 11, 2018 | 70.91 | 72.82 | 70.42 | 72.20 | 1,026,649 | +0.96(+1.35%) |
Apr 10, 2018 | 70.80 | 71.64 | 70.41 | 71.24 | 1,092,987 | +1.65(+2.37%) |
Apr 09, 2018 | 70.10 | 71.44 | 69.57 | 69.59 | 1,157,476 | -0.13(-0.19%) |
Apr 06, 2018 | 70.70 | 71.53 | 69.33 | 69.72 | 1,291,546 | -1.69(-2.37%) |
Apr 05, 2018 | 71.66 | 72.40 | 70.94 | 71.41 | 1,611,339 | -0.10(-0.14%) |
Apr 04, 2018 | 68.22 | 71.59 | 67.81 | 71.51 | 1,231,613 | +1.80(+2.58%) |
Apr 03, 2018 | 69.01 | 69.93 | 68.65 | 69.71 | 1,093,764 | +1.18(+1.72%) |
Apr 02, 2018 | 70.07 | 70.44 | 68.06 | 68.53 | 1,275,205 | -1.92(-2.73%) |
Mar 29, 2018 | 70.45 | 70.45 | 70.45 | 0 | +1.91(+2.79%) | |
Mar 28, 2018 | 69.93 | 70.87 | 68.13 | 68.54 | 1,717,767 | -1.69(-2.41%) |
Mar 27, 2018 | 73.49 | 73.57 | 69.63 | 70.23 | 1,855,767 | -3.11(-4.24%) |
Mar 26, 2018 | 72.55 | 73.53 | 71.26 | 73.34 | 1,813,842 | +1.79(+2.50%) |
Mar 23, 2018 | 72.76 | 73.40 | 70.61 | 71.55 | 2,167,396 | -1.10(-1.51%) |
Mar 22, 2018 | 73.43 | 74.43 | 72.19 | 72.65 | 2,639,799 | -1.53(-2.06%) |
Mar 21, 2018 | 75.07 | 75.92 | 73.92 | 74.18 | 2,088,222 | -0.89(-1.19%) |
Mar 20, 2018 | 75.05 | 76.66 | 73.52 | 75.07 | 4,309,590 | -3.35(-4.27%) |
Mar 19, 2018 | 79.80 | 80.31 | 77.42 | 78.42 | 2,532,011 | -2.33(-2.89%) |
Mar 16, 2018 | 79.29 | 81.62 | 78.99 | 80.75 | 2,831,936 | +1.75(+2.22%) |
Mar 15, 2018 | 79.48 | 80.02 | 74.79 | 79.00 | 6,756,921 | -3.22(-3.92%) |
Mar 14, 2018 | 83.46 | 83.75 | 81.30 | 82.22 | 1,390,922 | -1.20(-1.44%) |
Mar 13, 2018 | 86.56 | 86.56 | 83.07 | 83.42 | 1,774,675 | -2.97(-3.44%) |
Mar 12, 2018 | 86.00 | 86.84 | 83.96 | 86.39 | 1,861,674 | +0.88(+1.03%) |
Mar 09, 2018 | 84.45 | 85.51 | 83.88 | 85.51 | 1,437,595 | +1.28(+1.52%) |
Mar 08, 2018 | 83.50 | 84.29 | 82.70 | 84.23 | 1,378,446 | +0.91(+1.09%) |
Mar 07, 2018 | 83.32 | 1,778,541 | -0.36(-0.43%) | |||
Mar 06, 2018 | 83.46 | 84.24 | 83.25 | 83.68 | 1,260,223 | +0.49(+0.59%) |
Mar 05, 2018 | 80.65 | 83.53 | 80.65 | 83.19 | 1,692,498 | +2.06(+2.54%) |
Mar 02, 2018 | 77.87 | 81.30 | 77.87 | 81.13 | 1,667,251 | +2.52(+3.21%) |