Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.55 | 85.55 | 81.71 | 82.15 | 8,498,312 | -3.72(-4.34%) |
May 30, 2018 | 85.53 | 86.28 | 84.41 | 85.87 | 2,658,487 | +0.48(+0.56%) |
May 29, 2018 | 85.49 | 86.49 | 85.09 | 85.39 | 2,469,810 | -0.51(-0.60%) |
May 25, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.90(+1.05%) | |
May 24, 2018 | 85.18 | 85.40 | 84.43 | 85.00 | 1,918,375 | -0.15(-0.18%) |
May 23, 2018 | 85.29 | 85.49 | 84.80 | 85.16 | 2,279,113 | -0.19(-0.22%) |
May 22, 2018 | 85.34 | 86.28 | 84.80 | 85.35 | 2,147,730 | +0.05(+0.06%) |
May 21, 2018 | 84.82 | 85.34 | 84.29 | 85.30 | 2,555,792 | +0.86(+1.01%) |
May 18, 2018 | 85.43 | 85.43 | 83.97 | 84.44 | 3,068,654 | -0.98(-1.14%) |
May 17, 2018 | 85.53 | 85.99 | 84.89 | 85.42 | 2,191,115 | -0.02(-0.02%) |
May 16, 2018 | 84.78 | 85.57 | 84.61 | 85.44 | 2,057,316 | +0.72(+0.86%) |
May 15, 2018 | 84.76 | 85.14 | 83.59 | 84.71 | 2,664,393 | -0.65(-0.76%) |
May 14, 2018 | 85.51 | 85.61 | 84.83 | 85.36 | 1,787,212 | -0.08(-0.10%) |
May 11, 2018 | 84.84 | 85.75 | 84.50 | 85.44 | 3,286,938 | +0.87(+1.03%) |
May 10, 2018 | 84.04 | 84.96 | 84.04 | 84.57 | 1,513,203 | +0.63(+0.75%) |
May 09, 2018 | 83.52 | 84.25 | 82.77 | 83.95 | 1,855,071 | +0.99(+1.19%) |
May 08, 2018 | 84.04 | 84.39 | 82.85 | 82.96 | 2,249,168 | -1.07(-1.27%) |
May 07, 2018 | 84.77 | 84.91 | 83.48 | 84.03 | 1,767,947 | -0.46(-0.55%) |
May 04, 2018 | 83.46 | 84.87 | 83.28 | 84.49 | 1,867,388 | +1.12(+1.35%) |
May 03, 2018 | 82.46 | 84.13 | 82.28 | 83.37 | 2,406,019 | +1.04(+1.27%) |
May 02, 2018 | 83.72 | 83.95 | 82.07 | 82.33 | 3,147,656 | -1.74(-2.07%) |
May 01, 2018 | 83.87 | 84.40 | 83.09 | 84.07 | 2,457,799 | -0.27(-0.32%) |
Apr 30, 2018 | 85.30 | 85.53 | 83.93 | 84.34 | 3,657,715 | -0.79(-0.93%) |
Apr 27, 2018 | 83.41 | 85.43 | 83.37 | 85.13 | 2,718,889 | +1.48(+1.77%) |
Apr 26, 2018 | 83.36 | 84.26 | 83.14 | 83.64 | 3,253,102 | +0.32(+0.38%) |
Apr 25, 2018 | 81.50 | 84.07 | 81.50 | 83.33 | 4,939,068 | +1.55(+1.89%) |
Apr 24, 2018 | 79.56 | 82.68 | 79.09 | 81.78 | 7,639,033 | +1.53(+1.91%) |
Apr 23, 2018 | 81.67 | 82.81 | 79.44 | 80.25 | 9,400,729 | -1.23(-1.51%) |
Apr 20, 2018 | 83.70 | 83.88 | 80.57 | 81.48 | 6,337,069 | -2.70(-3.20%) |
Apr 19, 2018 | 85.34 | 85.53 | 83.21 | 84.17 | 5,016,442 | -2.60(-2.99%) |
Apr 18, 2018 | 87.13 | 87.62 | 86.73 | 86.77 | 3,398,998 | -0.06(-0.07%) |
Apr 17, 2018 | 87.21 | 87.31 | 85.93 | 86.83 | 2,959,705 | -0.17(-0.20%) |
Apr 16, 2018 | 86.62 | 87.62 | 86.43 | 87.00 | 2,759,844 | +0.79(+0.92%) |
Apr 13, 2018 | 86.64 | 86.89 | 86.03 | 86.21 | 2,442,125 | -0.26(-0.30%) |
Apr 12, 2018 | 87.84 | 88.22 | 86.45 | 86.47 | 1,856,931 | -1.33(-1.51%) |
Apr 11, 2018 | 87.98 | 88.57 | 87.47 | 87.80 | 1,962,554 | -0.55(-0.63%) |
Apr 10, 2018 | 88.59 | 89.22 | 88.11 | 88.35 | 1,705,578 | +0.09(+0.10%) |
Apr 09, 2018 | 88.61 | 89.32 | 87.67 | 88.26 | 2,440,469 | -0.20(-0.22%) |
Apr 06, 2018 | 88.89 | 90.52 | 87.67 | 88.46 | 2,249,842 | -0.66(-0.74%) |
Apr 05, 2018 | 89.07 | 89.53 | 88.03 | 89.12 | 3,039,903 | +0.10(+0.11%) |
Apr 04, 2018 | 87.53 | 89.54 | 87.14 | 89.02 | 2,895,601 | +1.15(+1.31%) |
Apr 03, 2018 | 87.38 | 88.15 | 86.75 | 87.87 | 2,997,560 | +0.64(+0.74%) |
Apr 02, 2018 | 89.40 | 89.70 | 86.79 | 87.23 | 2,453,650 | -2.48(-2.76%) |
Mar 29, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.55(+0.61%) | |
Mar 28, 2018 | 87.89 | 89.57 | 87.74 | 89.16 | 3,243,383 | +1.60(+1.82%) |
Mar 27, 2018 | 85.94 | 88.62 | 85.83 | 87.56 | 3,102,829 | +1.58(+1.84%) |
Mar 26, 2018 | 86.24 | 86.77 | 85.68 | 85.98 | 2,724,929 | +0.67(+0.78%) |
Mar 23, 2018 | 87.83 | 87.92 | 85.19 | 85.31 | 3,635,721 | -2.23(-2.55%) |
Mar 22, 2018 | 88.08 | 89.03 | 87.50 | 87.55 | 2,732,131 | -0.75(-0.85%) |
Mar 21, 2018 | 89.44 | 89.57 | 87.65 | 88.30 | 3,730,742 | -1.40(-1.56%) |
Mar 20, 2018 | 90.73 | 91.16 | 89.45 | 89.70 | 1,848,758 | -0.79(-0.87%) |
Mar 19, 2018 | 91.29 | 91.84 | 90.15 | 90.49 | 1,760,453 | -0.76(-0.83%) |
Mar 16, 2018 | 90.72 | 91.46 | 90.33 | 91.24 | 4,726,769 | +0.88(+0.97%) |
Mar 15, 2018 | 90.58 | 91.05 | 89.97 | 90.36 | 2,092,988 | -0.11(-0.13%) |
Mar 14, 2018 | 92.22 | 92.60 | 90.21 | 90.48 | 3,069,768 | -1.53(-1.66%) |
Mar 13, 2018 | 92.37 | 92.91 | 91.80 | 92.01 | 1,929,942 | -0.08(-0.09%) |
Mar 12, 2018 | 91.06 | 92.62 | 90.94 | 92.09 | 3,870,908 | +0.91(+1.00%) |
Mar 09, 2018 | 91.57 | 92.17 | 90.67 | 91.18 | 2,077,578 | -0.09(-0.10%) |
Mar 08, 2018 | 90.41 | 91.28 | 90.22 | 91.27 | 2,069,405 | +1.05(+1.16%) |
Mar 07, 2018 | 89.87 | 90.22 | 1,565,449 | -1.04(-1.14%) | ||
Mar 06, 2018 | 91.32 | 91.61 | 89.63 | 91.26 | 2,496,036 | -0.10(-0.11%) |
Mar 05, 2018 | 90.54 | 91.74 | 90.43 | 91.36 | 2,281,907 | +0.51(+0.56%) |
Mar 02, 2018 | 89.77 | 91.00 | 89.77 | 90.86 | 2,318,557 | +0.85(+0.94%) |