Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.16 | 84.17 | 83.68 | 83.77 | 79,811 | -0.44(-0.52%) |
May 30, 2018 | 83.55 | 84.29 | 83.54 | 84.21 | 75,087 | +0.81(+0.97%) |
May 29, 2018 | 83.53 | 83.65 | 83.14 | 83.40 | 81,168 | -0.58(-0.69%) |
May 25, 2018 | 83.98 | 83.98 | 83.98 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 83.83 | 83.98 | 83.59 | 83.97 | 65,742 | +0.08(+0.10%) |
May 23, 2018 | 83.22 | 83.89 | 83.22 | 83.89 | 79,905 | +0.17(+0.20%) |
May 22, 2018 | 83.98 | 84.05 | 83.64 | 83.72 | 58,742 | -0.23(-0.27%) |
May 21, 2018 | 83.75 | 83.96 | 83.71 | 83.95 | 116,550 | +0.50(+0.60%) |
May 18, 2018 | 83.32 | 83.47 | 83.31 | 83.45 | 66,925 | -0.08(-0.10%) |
May 17, 2018 | 83.62 | 83.70 | 83.38 | 83.53 | 35,558 | -0.07(-0.08%) |
May 16, 2018 | 83.54 | 83.81 | 83.46 | 83.60 | 46,724 | +0.13(+0.16%) |
May 15, 2018 | 83.63 | 83.63 | 83.24 | 83.47 | 118,993 | -0.60(-0.71%) |
May 14, 2018 | 84.41 | 84.45 | 84.02 | 84.07 | 138,781 | -0.10(-0.12%) |
May 11, 2018 | 84.04 | 84.29 | 84.00 | 84.17 | 56,832 | +0.22(+0.26%) |
May 10, 2018 | 83.58 | 84.02 | 83.58 | 83.95 | 54,169 | +0.64(+0.77%) |
May 09, 2018 | 83.11 | 83.37 | 82.92 | 83.31 | 207,220 | +0.05(+0.06%) |
May 08, 2018 | 83.29 | 83.35 | 83.05 | 83.26 | 63,758 | -0.03(-0.04%) |
May 07, 2018 | 83.24 | 83.43 | 83.12 | 83.29 | 74,772 | +0.04(+0.05%) |
May 04, 2018 | 82.22 | 83.41 | 82.22 | 83.25 | 158,003 | +0.64(+0.77%) |
May 03, 2018 | 82.46 | 82.78 | 81.96 | 82.61 | 53,554 | +0.08(+0.10%) |
May 02, 2018 | 83.15 | 83.15 | 82.43 | 82.53 | 96,123 | -0.75(-0.90%) |
May 01, 2018 | 83.13 | 83.31 | 82.73 | 83.28 | 94,983 | -0.19(-0.23%) |
Apr 30, 2018 | 84.07 | 84.22 | 83.47 | 83.47 | 83,224 | -0.39(-0.47%) |
Apr 27, 2018 | 83.69 | 83.99 | 83.69 | 83.86 | 70,409 | +0.21(+0.25%) |
Apr 26, 2018 | 83.27 | 83.89 | 83.27 | 83.65 | 65,107 | +0.58(+0.70%) |
Apr 25, 2018 | 82.94 | 83.12 | 82.67 | 83.07 | 194,388 | -0.04(-0.05%) |
Apr 24, 2018 | 83.95 | 83.95 | 82.83 | 83.11 | 73,985 | -0.59(-0.70%) |
Apr 23, 2018 | 83.79 | 83.84 | 83.43 | 83.70 | 70,797 | -0.06(-0.07%) |
Apr 20, 2018 | 84.16 | 84.16 | 83.58 | 83.76 | 75,557 | -0.60(-0.71%) |
Apr 19, 2018 | 84.63 | 84.63 | 84.11 | 84.36 | 169,732 | -0.50(-0.59%) |
Apr 18, 2018 | 85.02 | 85.05 | 84.81 | 84.86 | 83,781 | +0.05(+0.06%) |
Apr 17, 2018 | 84.65 | 84.93 | 84.45 | 84.81 | 430,159 | +0.42(+0.49%) |
Apr 16, 2018 | 84.14 | 84.57 | 84.09 | 84.39 | 87,367 | +0.69(+0.82%) |
Apr 13, 2018 | 84.07 | 84.07 | 83.49 | 83.71 | 116,864 | -0.26(-0.31%) |
Apr 12, 2018 | 83.99 | 84.19 | 83.87 | 83.97 | 44,330 | +0.06(+0.07%) |
Apr 11, 2018 | 83.70 | 84.19 | 83.70 | 83.91 | 122,601 | -0.34(-0.40%) |
Apr 10, 2018 | 84.36 | 84.42 | 83.93 | 84.25 | 282,747 | +0.49(+0.59%) |
Apr 09, 2018 | 83.77 | 84.43 | 83.66 | 83.76 | 97,056 | +0.59(+0.71%) |
Apr 06, 2018 | 83.82 | 84.20 | 82.86 | 83.17 | 94,251 | -1.08(-1.28%) |
Apr 05, 2018 | 84.12 | 84.43 | 83.98 | 84.25 | 72,805 | +0.29(+0.35%) |
Apr 04, 2018 | 82.51 | 84.01 | 82.44 | 83.96 | 63,906 | +0.64(+0.77%) |
Apr 03, 2018 | 82.88 | 83.44 | 82.74 | 83.32 | 161,064 | +0.73(+0.88%) |
Apr 02, 2018 | 83.65 | 83.98 | 82.11 | 82.59 | 132,186 | -1.23(-1.47%) |
Mar 29, 2018 | 83.82 | 83.82 | 83.82 | 0 | +0.89(+1.07%) | |
Mar 28, 2018 | 82.90 | 83.38 | 82.70 | 82.93 | 129,404 | +0.15(+0.18%) |
Mar 27, 2018 | 83.47 | 83.70 | 82.44 | 82.78 | 383,011 | -0.33(-0.40%) |
Mar 26, 2018 | 82.72 | 83.16 | 82.22 | 83.11 | 171,229 | +1.32(+1.61%) |
Mar 23, 2018 | 82.83 | 83.10 | 81.76 | 81.79 | 187,982 | -1.01(-1.22%) |
Mar 22, 2018 | 83.49 | 83.72 | 82.72 | 82.80 | 127,264 | -1.24(-1.48%) |
Mar 21, 2018 | 84.04 | 84.46 | 83.72 | 84.04 | 343,312 | -0.15(-0.18%) |
Mar 20, 2018 | 84.15 | 84.33 | 84.02 | 84.19 | 53,727 | +0.10(+0.12%) |
Mar 19, 2018 | 84.60 | 84.60 | 83.72 | 84.09 | 399,246 | -0.70(-0.83%) |
Mar 16, 2018 | 84.64 | 84.92 | 84.53 | 84.79 | 57,529 | +0.16(+0.19%) |
Mar 15, 2018 | 84.83 | 84.96 | 84.45 | 84.63 | 76,874 | +0.01(+0.01%) |
Mar 14, 2018 | 84.99 | 84.99 | 84.39 | 84.62 | 703,054 | -0.10(-0.12%) |
Mar 13, 2018 | 85.20 | 85.29 | 84.52 | 84.72 | 251,915 | -0.08(-0.09%) |
Mar 12, 2018 | 84.91 | 85.05 | 84.66 | 84.80 | 707,090 | +0.02(+0.02%) |
Mar 09, 2018 | 84.34 | 84.90 | 84.11 | 84.78 | 474,124 | +0.76(+0.90%) |
Mar 08, 2018 | 83.96 | 84.13 | 83.72 | 84.02 | 464,486 | +0.32(+0.38%) |
Mar 07, 2018 | 83.81 | 83.21 | 83.70 | 243,956 | -0.01(-0.01%) | |
Mar 06, 2018 | 84.08 | 84.08 | 83.42 | 83.71 | 109,267 | +0.09(+0.11%) |
Mar 05, 2018 | 82.60 | 83.69 | 82.58 | 83.62 | 136,270 | +0.68(+0.82%) |
Mar 02, 2018 | 82.07 | 83.03 | 82.07 | 82.94 | 121,218 | +0.27(+0.33%) |