Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 89.01 | 92.92 | 84.97 | 86.81 | 1,333,013 | +4.41(+5.35%) |
May 30, 2018 | 81.56 | 83.39 | 81.34 | 82.40 | 581,359 | +1.23(+1.52%) |
May 29, 2018 | 80.34 | 81.76 | 80.22 | 81.17 | 189,207 | +0.19(+0.23%) |
May 25, 2018 | 80.98 | 80.98 | 80.98 | 0 | +0.47(+0.58%) | |
May 24, 2018 | 80.00 | 81.02 | 79.41 | 80.51 | 256,493 | +0.33(+0.41%) |
May 23, 2018 | 81.54 | 81.95 | 79.49 | 80.18 | 420,302 | -1.89(-2.30%) |
May 22, 2018 | 82.05 | 83.28 | 81.92 | 82.07 | 274,187 | +0.24(+0.29%) |
May 21, 2018 | 82.38 | 82.80 | 81.33 | 81.83 | 504,470 | -0.14(-0.17%) |
May 18, 2018 | 82.41 | 82.96 | 81.92 | 81.97 | 341,381 | -0.36(-0.44%) |
May 17, 2018 | 81.55 | 82.74 | 80.54 | 82.33 | 440,001 | +0.59(+0.72%) |
May 16, 2018 | 80.84 | 82.24 | 80.07 | 81.74 | 459,497 | +1.02(+1.26%) |
May 15, 2018 | 80.97 | 82.30 | 80.38 | 80.72 | 378,737 | -0.76(-0.93%) |
May 14, 2018 | 81.77 | 82.59 | 81.37 | 81.48 | 326,867 | -0.32(-0.39%) |
May 11, 2018 | 81.53 | 82.20 | 80.92 | 81.80 | 304,699 | -0.16(-0.20%) |
May 10, 2018 | 80.80 | 82.34 | 80.20 | 81.96 | 323,523 | +1.14(+1.41%) |
May 09, 2018 | 79.75 | 81.35 | 79.48 | 80.82 | 427,848 | +1.35(+1.70%) |
May 08, 2018 | 78.92 | 79.95 | 78.82 | 79.47 | 249,835 | +0.70(+0.89%) |
May 07, 2018 | 77.66 | 79.27 | 75.35 | 78.77 | 509,108 | +1.14(+1.47%) |
May 04, 2018 | 75.95 | 78.43 | 75.71 | 77.63 | 482,449 | +1.25(+1.64%) |
May 03, 2018 | 76.92 | 77.83 | 75.68 | 76.38 | 362,798 | -0.90(-1.16%) |
May 02, 2018 | 77.49 | 79.39 | 77.16 | 77.28 | 442,988 | -0.04(-0.05%) |
May 01, 2018 | 75.88 | 77.47 | 75.49 | 77.32 | 467,691 | +1.07(+1.40%) |
Apr 30, 2018 | 76.36 | 78.16 | 76.24 | 76.25 | 479,168 | +0.29(+0.38%) |
Apr 27, 2018 | 77.04 | 78.37 | 75.31 | 75.96 | 537,547 | -1.24(-1.61%) |
Apr 26, 2018 | 79.03 | 79.36 | 77.11 | 77.20 | 523,018 | -1.60(-2.03%) |
Apr 25, 2018 | 79.58 | 80.16 | 78.64 | 78.80 | 521,370 | -0.77(-0.97%) |
Apr 24, 2018 | 81.18 | 81.94 | 78.88 | 79.57 | 410,986 | -1.14(-1.41%) |
Apr 23, 2018 | 80.90 | 81.74 | 80.22 | 80.71 | 278,332 | -0.04(-0.05%) |
Apr 20, 2018 | 82.03 | 82.03 | 80.29 | 80.75 | 453,361 | -1.22(-1.49%) |
Apr 19, 2018 | 82.77 | 83.58 | 81.48 | 81.97 | 306,332 | -1.08(-1.30%) |
Apr 18, 2018 | 82.31 | 83.76 | 81.94 | 83.05 | 387,778 | +1.09(+1.33%) |
Apr 17, 2018 | 82.74 | 82.74 | 81.71 | 81.96 | 411,039 | -0.17(-0.21%) |
Apr 16, 2018 | 82.38 | 82.69 | 81.44 | 82.13 | 329,553 | +0.65(+0.80%) |
Apr 13, 2018 | 82.39 | 82.95 | 81.07 | 81.48 | 379,551 | -0.69(-0.84%) |
Apr 12, 2018 | 82.08 | 82.90 | 81.28 | 82.17 | 388,373 | +0.64(+0.78%) |
Apr 11, 2018 | 81.44 | 82.27 | 81.27 | 81.53 | 409,262 | -0.25(-0.31%) |
Apr 10, 2018 | 79.44 | 82.22 | 79.44 | 81.78 | 523,289 | +3.13(+3.98%) |
Apr 09, 2018 | 77.82 | 79.90 | 77.70 | 78.65 | 359,421 | +1.07(+1.38%) |
Apr 06, 2018 | 78.26 | 80.01 | 76.89 | 77.58 | 618,562 | -1.49(-1.88%) |
Apr 05, 2018 | 80.23 | 80.38 | 78.80 | 79.07 | 725,599 | -0.37(-0.47%) |
Apr 04, 2018 | 78.45 | 79.80 | 78.30 | 79.44 | 1,048,045 | -0.74(-0.92%) |
Apr 03, 2018 | 80.86 | 81.61 | 79.15 | 80.18 | 528,889 | +0.09(+0.11%) |
Apr 02, 2018 | 84.46 | 84.46 | 79.29 | 80.09 | 747,849 | -5.04(-5.92%) |
Mar 29, 2018 | 85.13 | 85.13 | 85.13 | 0 | +1.78(+2.14%) | |
Mar 28, 2018 | 82.62 | 84.19 | 81.85 | 83.35 | 605,480 | +0.72(+0.87%) |
Mar 27, 2018 | 83.50 | 85.28 | 82.34 | 82.63 | 586,013 | -0.87(-1.04%) |
Mar 26, 2018 | 80.95 | 84.05 | 80.40 | 83.50 | 579,498 | +4.15(+5.23%) |
Mar 23, 2018 | 82.13 | 82.38 | 79.23 | 79.35 | 541,468 | -2.78(-3.38%) |
Mar 22, 2018 | 84.32 | 85.35 | 82.02 | 82.13 | 502,977 | -3.26(-3.82%) |
Mar 21, 2018 | 85.01 | 86.17 | 84.47 | 85.39 | 457,523 | +0.41(+0.48%) |
Mar 20, 2018 | 85.26 | 86.05 | 84.60 | 84.98 | 403,038 | -0.49(-0.57%) |
Mar 19, 2018 | 87.89 | 87.89 | 84.69 | 85.47 | 567,893 | -2.70(-3.06%) |
Mar 16, 2018 | 86.56 | 88.60 | 86.56 | 88.17 | 591,827 | +1.61(+1.86%) |
Mar 15, 2018 | 88.55 | 88.99 | 86.33 | 86.56 | 485,956 | -2.04(-2.30%) |
Mar 14, 2018 | 88.66 | 88.97 | 87.66 | 88.60 | 434,517 | -0.04(-0.05%) |
Mar 13, 2018 | 88.79 | 89.96 | 88.27 | 88.64 | 496,456 | -0.06(-0.07%) |
Mar 12, 2018 | 89.71 | 90.24 | 87.39 | 88.70 | 904,220 | -1.28(-1.42%) |
Mar 09, 2018 | 87.25 | 90.31 | 86.02 | 89.98 | 1,639,300 | +3.58(+4.14%) |
Mar 08, 2018 | 99.39 | 100.00 | 85.25 | 86.40 | 3,020,653 | -21.22(-19.72%) |
Mar 07, 2018 | 108.62 | 107.62 | 784,176 | +1.09(+1.02%) | ||
Mar 06, 2018 | 105.45 | 106.90 | 104.14 | 106.53 | 380,234 | +1.47(+1.40%) |
Mar 05, 2018 | 104.41 | 105.78 | 102.85 | 105.06 | 320,051 | +0.51(+0.49%) |
Mar 02, 2018 | 102.69 | 104.90 | 101.75 | 104.55 | 344,445 | +1.12(+1.08%) |