Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.19 | 82.76 | 81.70 | 82.65 | 3,937,009 | +0.10(+0.13%) |
May 30, 2018 | 82.03 | 82.88 | 81.75 | 82.55 | 1,698,787 | +0.44(+0.54%) |
May 29, 2018 | 81.34 | 82.61 | 81.30 | 82.10 | 3,288,818 | +0.57(+0.70%) |
May 25, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.71(+0.87%) | |
May 24, 2018 | 81.17 | 81.38 | 80.50 | 80.82 | 1,957,292 | -0.25(-0.30%) |
May 23, 2018 | 80.71 | 81.20 | 80.40 | 81.07 | 1,326,627 | +0.35(+0.43%) |
May 22, 2018 | 80.95 | 81.03 | 80.24 | 80.72 | 3,257,613 | -0.30(-0.37%) |
May 21, 2018 | 81.62 | 81.65 | 80.42 | 81.02 | 2,029,060 | -0.10(-0.13%) |
May 18, 2018 | 80.88 | 81.90 | 80.63 | 81.13 | 2,498,931 | +0.25(+0.31%) |
May 17, 2018 | 81.84 | 81.88 | 80.54 | 80.87 | 2,475,704 | -0.86(-1.05%) |
May 16, 2018 | 81.80 | 82.09 | 81.35 | 81.73 | 2,141,745 | -0.23(-0.28%) |
May 15, 2018 | 81.57 | 82.00 | 80.71 | 81.96 | 3,708,248 | -0.01(-0.01%) |
May 14, 2018 | 82.28 | 82.52 | 81.37 | 81.97 | 1,609,023 | -0.25(-0.31%) |
May 11, 2018 | 83.32 | 83.85 | 81.92 | 82.22 | 1,860,129 | -1.04(-1.25%) |
May 10, 2018 | 82.53 | 84.09 | 82.44 | 83.26 | 2,741,790 | +0.90(+1.09%) |
May 09, 2018 | 81.74 | 82.40 | 81.09 | 82.36 | 3,094,968 | +0.83(+1.02%) |
May 08, 2018 | 81.04 | 81.57 | 80.59 | 81.53 | 3,443,347 | +0.14(+0.18%) |
May 07, 2018 | 81.93 | 82.48 | 80.86 | 81.39 | 2,111,513 | -0.60(-0.73%) |
May 04, 2018 | 80.55 | 82.53 | 80.55 | 81.98 | 2,346,024 | +1.38(+1.71%) |
May 03, 2018 | 80.05 | 81.02 | 79.56 | 80.60 | 2,625,804 | +0.60(+0.74%) |
May 02, 2018 | 79.70 | 81.00 | 79.70 | 80.01 | 4,680,231 | -0.03(-0.04%) |
May 01, 2018 | 80.35 | 80.71 | 79.17 | 80.04 | 4,670,717 | -0.01(-0.01%) |
Apr 30, 2018 | 79.35 | 82.36 | 78.44 | 80.05 | 8,429,482 | -0.35(-0.43%) |
Apr 27, 2018 | 81.67 | 81.83 | 79.75 | 80.40 | 5,609,694 | -3.01(-3.61%) |
Apr 26, 2018 | 83.50 | 84.03 | 83.13 | 83.40 | 4,211,795 | -0.08(-0.09%) |
Apr 25, 2018 | 83.31 | 83.62 | 83.04 | 83.48 | 2,641,083 | -0.12(-0.14%) |
Apr 24, 2018 | 83.64 | 84.44 | 83.16 | 83.60 | 4,872,508 | +0.32(+0.38%) |
Apr 23, 2018 | 81.96 | 83.35 | 81.71 | 83.28 | 3,928,381 | +1.85(+2.27%) |
Apr 20, 2018 | 81.63 | 83.20 | 81.30 | 81.43 | 3,786,177 | -0.02(-0.02%) |
Apr 19, 2018 | 83.40 | 83.77 | 80.56 | 81.45 | 5,429,754 | -3.13(-3.71%) |
Apr 18, 2018 | 84.11 | 85.32 | 83.68 | 84.59 | 2,626,815 | +0.36(+0.42%) |
Apr 17, 2018 | 83.26 | 84.96 | 82.78 | 84.23 | 3,981,891 | +1.44(+1.73%) |
Apr 16, 2018 | 82.77 | 83.37 | 82.30 | 82.79 | 2,191,229 | +0.45(+0.55%) |
Apr 13, 2018 | 82.82 | 83.33 | 81.84 | 82.34 | 1,755,647 | -0.08(-0.10%) |
Apr 12, 2018 | 83.48 | 83.55 | 81.83 | 82.42 | 2,631,782 | -0.79(-0.95%) |
Apr 11, 2018 | 81.63 | 84.39 | 81.40 | 83.21 | 3,359,370 | +0.97(+1.18%) |
Apr 10, 2018 | 86.88 | 87.16 | 80.70 | 82.24 | 7,459,806 | -4.14(-4.80%) |
Apr 09, 2018 | 85.84 | 87.32 | 85.64 | 86.39 | 3,047,306 | +0.67(+0.79%) |
Apr 06, 2018 | 87.17 | 87.55 | 85.61 | 85.71 | 2,864,700 | -1.42(-1.63%) |
Apr 05, 2018 | 86.50 | 87.55 | 86.12 | 87.13 | 3,495,472 | +0.71(+0.82%) |
Apr 04, 2018 | 84.86 | 86.59 | 84.86 | 86.43 | 3,840,119 | +1.21(+1.42%) |
Apr 03, 2018 | 86.54 | 86.65 | 84.49 | 85.22 | 4,889,123 | -1.12(-1.30%) |
Apr 02, 2018 | 86.97 | 87.64 | 85.76 | 86.34 | 3,445,026 | -0.64(-0.74%) |
Mar 29, 2018 | 86.98 | 86.98 | 86.98 | 0 | -1.01(-1.15%) | |
Mar 28, 2018 | 87.95 | 89.13 | 87.86 | 87.99 | 2,538,003 | +0.17(+0.19%) |
Mar 27, 2018 | 88.43 | 89.08 | 87.48 | 87.82 | 2,847,330 | -0.52(-0.59%) |
Mar 26, 2018 | 87.71 | 88.51 | 87.35 | 88.35 | 3,195,078 | +1.33(+1.52%) |
Mar 23, 2018 | 87.07 | 88.00 | 86.87 | 87.02 | 6,212,162 | +0.56(+0.65%) |
Mar 22, 2018 | 85.13 | 87.45 | 85.02 | 86.46 | 4,343,600 | +1.08(+1.26%) |
Mar 21, 2018 | 86.67 | 86.90 | 85.14 | 85.38 | 2,293,060 | -1.02(-1.18%) |
Mar 20, 2018 | 85.98 | 87.32 | 85.96 | 86.39 | 4,414,118 | +0.54(+0.63%) |
Mar 19, 2018 | 86.48 | 86.55 | 85.23 | 85.86 | 3,204,058 | -0.71(-0.82%) |
Mar 16, 2018 | 86.70 | 87.27 | 85.70 | 86.56 | 6,602,697 | -0.42(-0.48%) |
Mar 15, 2018 | 88.16 | 88.61 | 86.87 | 86.98 | 3,672,489 | -1.13(-1.28%) |
Mar 14, 2018 | 87.90 | 88.31 | 87.60 | 88.11 | 3,072,646 | +0.33(+0.38%) |
Mar 13, 2018 | 87.50 | 88.17 | 87.35 | 87.78 | 3,850,089 | +0.21(+0.24%) |
Mar 12, 2018 | 87.08 | 88.08 | 87.08 | 87.57 | 4,379,584 | +0.31(+0.36%) |
Mar 09, 2018 | 86.98 | 87.25 | 86.56 | 87.25 | 5,027,109 | +0.59(+0.68%) |
Mar 08, 2018 | 85.36 | 86.95 | 84.82 | 86.66 | 5,190,864 | +2.08(+2.45%) |
Mar 07, 2018 | 84.98 | 84.59 | 2,795,580 | -0.10(-0.12%) | ||
Mar 06, 2018 | 84.59 | 85.63 | 84.38 | 84.69 | 2,959,667 | +0.01(+0.01%) |
Mar 05, 2018 | 81.77 | 84.89 | 81.77 | 84.68 | 3,734,597 | +2.48(+3.02%) |
Mar 02, 2018 | 82.74 | 83.09 | 81.48 | 82.20 | 4,888,219 | -1.19(-1.42%) |