Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.25 | 84.84 | 83.41 | 83.57 | 1,073,964 | -0.63(-0.75%) |
May 30, 2018 | 83.66 | 84.66 | 82.38 | 84.20 | 872,280 | +0.82(+0.98%) |
May 29, 2018 | 85.11 | 85.11 | 82.59 | 83.38 | 922,940 | -2.10(-2.46%) |
May 25, 2018 | 85.48 | 85.48 | 85.48 | 0 | -0.71(-0.82%) | |
May 24, 2018 | 85.50 | 86.70 | 85.50 | 86.19 | 603,035 | +0.33(+0.38%) |
May 23, 2018 | 85.14 | 86.07 | 84.86 | 85.87 | 455,663 | -0.08(-0.09%) |
May 22, 2018 | 87.06 | 87.11 | 85.93 | 85.95 | 617,604 | -0.73(-0.84%) |
May 21, 2018 | 86.48 | 87.26 | 86.04 | 86.68 | 673,349 | +1.02(+1.19%) |
May 18, 2018 | 84.22 | 85.93 | 83.79 | 85.66 | 618,683 | +1.19(+1.41%) |
May 17, 2018 | 82.66 | 84.72 | 82.66 | 84.47 | 791,824 | +1.73(+2.09%) |
May 16, 2018 | 83.68 | 84.47 | 82.63 | 82.74 | 1,002,914 | -0.15(-0.18%) |
May 15, 2018 | 82.39 | 83.42 | 82.37 | 82.89 | 1,100,851 | -0.07(-0.08%) |
May 14, 2018 | 83.31 | 83.86 | 82.89 | 82.96 | 1,417,148 | -0.18(-0.21%) |
May 11, 2018 | 83.02 | 83.45 | 82.40 | 83.14 | 1,441,184 | +0.12(+0.14%) |
May 10, 2018 | 83.67 | 83.93 | 82.68 | 83.02 | 731,982 | -0.76(-0.91%) |
May 09, 2018 | 84.25 | 84.77 | 83.37 | 83.78 | 875,685 | -0.04(-0.05%) |
May 08, 2018 | 82.89 | 84.23 | 82.64 | 83.82 | 1,825,599 | +1.42(+1.72%) |
May 07, 2018 | 82.84 | 83.62 | 81.93 | 82.40 | 2,029,967 | -0.03(-0.04%) |
May 04, 2018 | 80.56 | 82.88 | 80.56 | 82.43 | 735,411 | +1.33(+1.64%) |
May 03, 2018 | 82.27 | 82.30 | 79.50 | 81.09 | 1,613,975 | -1.67(-2.01%) |
May 02, 2018 | 79.07 | 85.28 | 79.07 | 82.76 | 2,303,201 | +4.48(+5.72%) |
May 01, 2018 | 78.85 | 78.85 | 76.87 | 78.28 | 1,441,571 | -1.01(-1.27%) |
Apr 30, 2018 | 78.92 | 79.70 | 78.22 | 79.29 | 1,568,323 | +0.35(+0.44%) |
Apr 27, 2018 | 78.79 | 79.16 | 77.80 | 78.94 | 1,430,203 | +0.02(+0.02%) |
Apr 26, 2018 | 78.19 | 79.71 | 77.28 | 78.92 | 1,430,956 | +1.12(+1.45%) |
Apr 25, 2018 | 77.94 | 78.28 | 76.74 | 77.80 | 1,288,951 | -0.11(-0.14%) |
Apr 24, 2018 | 80.14 | 80.28 | 76.50 | 77.91 | 1,028,405 | -1.59(-2.00%) |
Apr 23, 2018 | 79.88 | 80.24 | 79.00 | 79.50 | 451,119 | +0.07(+0.09%) |
Apr 20, 2018 | 80.06 | 80.46 | 79.15 | 79.43 | 526,202 | -0.79(-0.98%) |
Apr 19, 2018 | 79.52 | 80.57 | 79.10 | 80.22 | 953,025 | +0.70(+0.88%) |
Apr 18, 2018 | 79.40 | 80.48 | 78.60 | 79.51 | 1,510,728 | +0.75(+0.95%) |
Apr 17, 2018 | 78.55 | 79.78 | 78.30 | 78.77 | 865,611 | +0.95(+1.22%) |
Apr 16, 2018 | 78.09 | 78.65 | 77.33 | 77.82 | 1,247,676 | +0.20(+0.25%) |
Apr 13, 2018 | 79.24 | 79.29 | 77.49 | 77.62 | 1,209,175 | -1.25(-1.59%) |
Apr 12, 2018 | 78.44 | 79.37 | 77.99 | 78.87 | 1,108,190 | +0.77(+0.99%) |
Apr 11, 2018 | 78.05 | 79.37 | 77.52 | 78.10 | 1,068,933 | -0.41(-0.53%) |
Apr 10, 2018 | 79.44 | 80.04 | 77.98 | 78.52 | 2,226,169 | +0.24(+0.30%) |
Apr 09, 2018 | 80.33 | 80.89 | 78.13 | 78.28 | 844,294 | -1.20(-1.51%) |
Apr 06, 2018 | 81.83 | 82.04 | 78.47 | 79.49 | 1,172,599 | -3.37(-4.07%) |
Apr 05, 2018 | 82.18 | 83.13 | 81.72 | 82.86 | 753,740 | +1.43(+1.76%) |
Apr 04, 2018 | 79.66 | 81.46 | 78.62 | 81.43 | 1,351,270 | -0.37(-0.46%) |
Apr 03, 2018 | 80.92 | 82.51 | 80.52 | 81.80 | 1,333,565 | +1.52(+1.89%) |
Apr 02, 2018 | 82.35 | 82.36 | 78.48 | 80.28 | 919,074 | -2.29(-2.77%) |
Mar 29, 2018 | 82.57 | 82.57 | 82.57 | 0 | +1.11(+1.37%) | |
Mar 28, 2018 | 82.12 | 82.62 | 80.64 | 81.46 | 699,038 | -0.79(-0.96%) |
Mar 27, 2018 | 84.42 | 84.89 | 81.75 | 82.25 | 823,316 | -2.00(-2.38%) |
Mar 26, 2018 | 83.54 | 84.58 | 82.84 | 84.25 | 516,933 | +2.19(+2.67%) |
Mar 23, 2018 | 82.04 | 84.25 | 81.77 | 82.06 | 730,486 | -0.28(-0.34%) |
Mar 22, 2018 | 84.33 | 85.66 | 82.11 | 82.34 | 936,004 | -2.85(-3.35%) |
Mar 21, 2018 | 84.80 | 86.14 | 84.25 | 85.19 | 949,901 | +0.35(+0.41%) |
Mar 20, 2018 | 84.70 | 85.61 | 84.36 | 84.84 | 1,153,048 | +0.34(+0.40%) |
Mar 19, 2018 | 84.51 | 86.20 | 83.69 | 84.51 | 1,000,747 | +0.19(+0.22%) |
Mar 16, 2018 | 84.92 | 86.05 | 83.06 | 84.32 | 1,659,517 | -0.82(-0.96%) |
Mar 15, 2018 | 85.16 | 86.08 | 83.59 | 85.14 | 1,071,133 | +0.12(+0.14%) |
Mar 14, 2018 | 89.91 | 89.91 | 84.98 | 85.02 | 1,640,613 | -4.67(-5.21%) |
Mar 13, 2018 | 89.90 | 90.09 | 89.11 | 89.69 | 1,019,505 | +0.18(+0.20%) |
Mar 12, 2018 | 89.95 | 90.10 | 88.34 | 89.51 | 1,439,551 | -0.17(-0.19%) |
Mar 09, 2018 | 88.10 | 89.81 | 87.21 | 89.68 | 851,319 | +2.28(+2.60%) |
Mar 08, 2018 | 87.48 | 87.70 | 86.30 | 87.40 | 492,906 | +0.20(+0.23%) |
Mar 07, 2018 | 87.51 | 87.21 | 542,788 | +0.65(+0.75%) | ||
Mar 06, 2018 | 86.58 | 86.94 | 85.82 | 86.56 | 1,561,261 | +0.27(+0.31%) |
Mar 05, 2018 | 86.57 | 87.28 | 85.08 | 86.29 | 1,149,078 | -0.96(-1.10%) |
Mar 02, 2018 | 86.59 | 87.71 | 86.32 | 87.25 | 1,473,751 | -0.41(-0.47%) |