Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.35 | 87.48 | 85.44 | 85.56 | 163,887 | -1.52(-1.75%) |
May 30, 2018 | 85.91 | 87.49 | 85.91 | 87.08 | 279,022 | +0.60(+0.70%) |
May 29, 2018 | 86.61 | 87.12 | 86.24 | 86.47 | 229,473 | -0.71(-0.82%) |
May 25, 2018 | 87.19 | 87.19 | 87.19 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 87.23 | 87.56 | 86.72 | 87.14 | 125,367 | -0.06(-0.06%) |
May 23, 2018 | 86.77 | 87.36 | 86.52 | 87.20 | 178,929 | +0.12(+0.14%) |
May 22, 2018 | 87.37 | 87.99 | 86.81 | 87.08 | 178,763 | -0.05(-0.05%) |
May 21, 2018 | 87.13 | 87.49 | 86.97 | 87.12 | 175,124 | +0.42(+0.48%) |
May 18, 2018 | 85.78 | 87.37 | 85.61 | 86.71 | 293,809 | +0.25(+0.29%) |
May 17, 2018 | 86.81 | 87.04 | 86.23 | 86.46 | 261,824 | -0.23(-0.27%) |
May 16, 2018 | 85.56 | 86.90 | 85.19 | 86.69 | 278,005 | +1.33(+1.56%) |
May 15, 2018 | 86.34 | 86.34 | 84.88 | 85.35 | 438,611 | -1.18(-1.36%) |
May 14, 2018 | 87.29 | 87.77 | 85.53 | 86.53 | 515,255 | -0.85(-0.98%) |
May 11, 2018 | 86.88 | 87.41 | 86.33 | 87.38 | 531,880 | +0.46(+0.53%) |
May 10, 2018 | 86.28 | 87.06 | 86.23 | 86.92 | 407,740 | +0.77(+0.89%) |
May 09, 2018 | 85.26 | 86.24 | 84.68 | 86.15 | 275,773 | +1.11(+1.31%) |
May 08, 2018 | 85.97 | 85.99 | 84.84 | 85.04 | 307,179 | -0.67(-0.78%) |
May 07, 2018 | 85.31 | 86.16 | 85.24 | 85.71 | 232,909 | +0.50(+0.59%) |
May 04, 2018 | 83.90 | 85.68 | 83.90 | 85.21 | 367,998 | +1.05(+1.25%) |
May 03, 2018 | 85.20 | 85.73 | 84.02 | 84.15 | 606,546 | -1.33(-1.56%) |
May 02, 2018 | 86.81 | 86.81 | 85.40 | 85.48 | 683,292 | -0.91(-1.05%) |
May 01, 2018 | 86.31 | 86.69 | 85.64 | 86.39 | 463,186 | +0.04(+0.04%) |
Apr 30, 2018 | 86.56 | 86.80 | 85.94 | 86.35 | 982,934 | +0.04(+0.04%) |
Apr 27, 2018 | 86.58 | 87.50 | 84.86 | 86.31 | 441,195 | +0.17(+0.19%) |
Apr 26, 2018 | 86.06 | 86.54 | 85.52 | 86.15 | 451,482 | +0.12(+0.14%) |
Apr 25, 2018 | 85.91 | 86.77 | 85.31 | 86.03 | 323,407 | -0.03(-0.03%) |
Apr 24, 2018 | 87.37 | 87.46 | 85.68 | 86.06 | 435,214 | -1.08(-1.24%) |
Apr 23, 2018 | 87.47 | 88.13 | 86.91 | 87.14 | 205,224 | -0.08(-0.10%) |
Apr 20, 2018 | 87.84 | 87.87 | 86.92 | 87.22 | 235,860 | -0.33(-0.38%) |
Apr 19, 2018 | 87.78 | 88.55 | 87.31 | 87.55 | 178,652 | -0.75(-0.85%) |
Apr 18, 2018 | 88.80 | 88.85 | 87.90 | 88.30 | 375,531 | -0.48(-0.54%) |
Apr 17, 2018 | 87.07 | 89.02 | 86.62 | 88.78 | 549,132 | +1.68(+1.93%) |
Apr 16, 2018 | 85.92 | 87.42 | 85.85 | 87.10 | 213,418 | +1.44(+1.68%) |
Apr 13, 2018 | 86.07 | 86.19 | 85.39 | 85.66 | 284,698 | +0.05(+0.05%) |
Apr 12, 2018 | 85.67 | 86.12 | 85.41 | 85.61 | 239,802 | +0.42(+0.49%) |
Apr 11, 2018 | 84.94 | 85.56 | 84.74 | 85.20 | 271,595 | -0.43(-0.51%) |
Apr 10, 2018 | 83.81 | 85.98 | 83.21 | 85.63 | 494,534 | +2.60(+3.14%) |
Apr 09, 2018 | 82.33 | 83.43 | 81.82 | 83.03 | 510,748 | +1.29(+1.58%) |
Apr 06, 2018 | 82.83 | 83.45 | 81.48 | 81.73 | 392,210 | -1.75(-2.10%) |
Apr 05, 2018 | 83.40 | 83.90 | 82.45 | 83.49 | 299,279 | +0.64(+0.77%) |
Apr 04, 2018 | 82.12 | 83.07 | 80.21 | 82.85 | 299,397 | +0.14(+0.17%) |
Apr 03, 2018 | 81.67 | 83.28 | 80.99 | 82.71 | 364,530 | +1.51(+1.85%) |
Apr 02, 2018 | 82.54 | 82.88 | 80.51 | 81.21 | 199,688 | -1.75(-2.12%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | +1.36(+1.66%) | |
Mar 28, 2018 | 81.35 | 82.10 | 81.11 | 81.60 | 210,078 | +0.26(+0.32%) |
Mar 27, 2018 | 81.75 | 82.32 | 80.92 | 81.35 | 274,229 | -0.12(-0.15%) |
Mar 26, 2018 | 80.96 | 81.78 | 80.41 | 81.47 | 302,387 | +1.33(+1.66%) |
Mar 23, 2018 | 81.22 | 81.79 | 80.06 | 80.14 | 233,760 | -1.10(-1.35%) |
Mar 22, 2018 | 82.40 | 83.04 | 81.21 | 81.24 | 282,504 | -1.51(-1.82%) |
Mar 21, 2018 | 82.85 | 83.43 | 82.56 | 82.74 | 288,450 | -0.18(-0.21%) |
Mar 20, 2018 | 83.14 | 83.57 | 82.81 | 82.92 | 268,230 | -0.17(-0.20%) |
Mar 19, 2018 | 83.17 | 83.45 | 82.61 | 83.08 | 168,025 | -0.18(-0.21%) |
Mar 16, 2018 | 83.44 | 84.16 | 82.89 | 83.26 | 459,985 | -0.12(-0.14%) |
Mar 15, 2018 | 83.25 | 83.64 | 82.93 | 83.38 | 259,475 | +0.19(+0.23%) |
Mar 14, 2018 | 84.01 | 84.01 | 82.59 | 83.18 | 289,307 | -0.40(-0.48%) |
Mar 13, 2018 | 84.29 | 85.06 | 83.37 | 83.58 | 278,837 | -0.26(-0.31%) |
Mar 12, 2018 | 83.77 | 84.03 | 83.49 | 83.84 | 196,044 | -0.08(-0.10%) |
Mar 09, 2018 | 83.06 | 84.00 | 82.71 | 83.92 | 306,651 | +0.85(+1.02%) |
Mar 08, 2018 | 83.49 | 83.89 | 82.61 | 83.07 | 398,452 | -0.18(-0.21%) |
Mar 07, 2018 | 84.17 | 83.25 | 343,782 | -0.58(-0.69%) | ||
Mar 06, 2018 | 83.46 | 84.09 | 82.45 | 83.83 | 320,308 | +0.34(+0.41%) |
Mar 05, 2018 | 82.48 | 83.77 | 82.48 | 83.49 | 250,364 | +0.66(+0.80%) |
Mar 02, 2018 | 81.96 | 83.02 | 81.55 | 82.82 | 293,261 | +0.63(+0.76%) |