Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.20 | 84.61 | 83.03 | 83.07 | 352,664 | -1.15(-1.37%) |
May 30, 2018 | 83.65 | 84.70 | 83.29 | 84.23 | 601,467 | +1.35(+1.63%) |
May 29, 2018 | 83.91 | 84.42 | 82.15 | 82.88 | 417,856 | -1.98(-2.34%) |
May 25, 2018 | 84.86 | 84.86 | 84.86 | 0 | -0.15(-0.18%) | |
May 24, 2018 | 85.29 | 85.46 | 83.41 | 85.01 | 490,599 | -0.95(-1.10%) |
May 23, 2018 | 86.88 | 87.34 | 85.56 | 85.96 | 472,956 | -1.35(-1.55%) |
May 22, 2018 | 87.91 | 90.15 | 87.11 | 87.31 | 707,646 | -0.68(-0.77%) |
May 21, 2018 | 85.12 | 88.03 | 83.34 | 87.99 | 801,327 | +3.17(+3.73%) |
May 18, 2018 | 85.68 | 85.68 | 84.49 | 84.82 | 494,476 | -0.63(-0.74%) |
May 17, 2018 | 85.12 | 85.56 | 84.51 | 85.45 | 360,227 | +0.41(+0.49%) |
May 16, 2018 | 84.05 | 85.50 | 83.75 | 85.04 | 391,366 | +1.10(+1.31%) |
May 15, 2018 | 83.40 | 84.30 | 83.07 | 83.94 | 559,327 | +0.53(+0.64%) |
May 14, 2018 | 84.10 | 84.23 | 83.26 | 83.41 | 329,564 | -0.42(-0.51%) |
May 11, 2018 | 83.92 | 84.31 | 83.70 | 83.83 | 220,103 | -0.15(-0.18%) |
May 10, 2018 | 83.95 | 84.44 | 83.02 | 83.98 | 202,385 | -0.03(-0.03%) |
May 09, 2018 | 83.80 | 84.58 | 82.85 | 84.01 | 277,455 | +0.54(+0.65%) |
May 08, 2018 | 81.85 | 83.94 | 81.22 | 83.47 | 345,603 | +1.07(+1.30%) |
May 07, 2018 | 81.89 | 82.91 | 81.37 | 82.40 | 481,338 | +0.91(+1.12%) |
May 04, 2018 | 80.22 | 82.33 | 79.76 | 81.49 | 398,225 | +0.72(+0.89%) |
May 03, 2018 | 81.18 | 81.63 | 79.83 | 80.77 | 284,039 | -0.86(-1.05%) |
May 02, 2018 | 82.00 | 83.04 | 80.92 | 81.63 | 322,317 | -0.31(-0.38%) |
May 01, 2018 | 80.22 | 82.20 | 79.22 | 81.94 | 473,622 | +1.43(+1.78%) |
Apr 30, 2018 | 82.32 | 82.93 | 80.46 | 80.51 | 361,292 | -1.74(-2.11%) |
Apr 27, 2018 | 82.42 | 83.16 | 81.99 | 82.25 | 291,073 | +0.04(+0.05%) |
Apr 26, 2018 | 82.81 | 82.98 | 82.03 | 82.20 | 316,812 | -0.70(-0.85%) |
Apr 25, 2018 | 82.55 | 83.68 | 82.02 | 82.90 | 392,112 | +0.20(+0.24%) |
Apr 24, 2018 | 83.42 | 84.20 | 82.09 | 82.71 | 521,022 | -0.12(-0.14%) |
Apr 23, 2018 | 82.80 | 83.25 | 82.08 | 82.82 | 399,126 | +0.90(+1.10%) |
Apr 20, 2018 | 81.55 | 82.75 | 81.55 | 81.92 | 376,736 | +0.16(+0.20%) |
Apr 19, 2018 | 80.10 | 81.91 | 79.78 | 81.76 | 483,796 | +1.74(+2.17%) |
Apr 18, 2018 | 80.48 | 81.58 | 79.56 | 80.02 | 538,902 | +0.18(+0.23%) |
Apr 17, 2018 | 82.80 | 82.80 | 78.63 | 79.84 | 871,296 | -0.39(-0.48%) |
Apr 16, 2018 | 79.73 | 80.55 | 79.12 | 80.23 | 369,842 | +1.21(+1.53%) |
Apr 13, 2018 | 81.45 | 81.45 | 78.75 | 79.02 | 442,690 | -2.00(-2.47%) |
Apr 12, 2018 | 79.92 | 81.66 | 79.74 | 81.02 | 501,773 | +1.74(+2.19%) |
Apr 11, 2018 | 78.85 | 79.88 | 78.40 | 79.29 | 280,881 | -0.26(-0.33%) |
Apr 10, 2018 | 78.81 | 79.74 | 77.94 | 79.55 | 311,966 | +1.95(+2.52%) |
Apr 09, 2018 | 77.90 | 79.38 | 77.51 | 77.59 | 375,415 | +0.20(+0.26%) |
Apr 06, 2018 | 78.59 | 79.28 | 76.32 | 77.40 | 631,920 | -2.47(-3.09%) |
Apr 05, 2018 | 79.73 | 80.00 | 78.69 | 79.86 | 355,541 | +0.87(+1.11%) |
Apr 04, 2018 | 76.69 | 79.33 | 76.69 | 78.99 | 394,382 | +1.37(+1.76%) |
Apr 03, 2018 | 76.40 | 77.86 | 76.20 | 77.62 | 443,876 | +1.56(+2.05%) |
Apr 02, 2018 | 77.66 | 77.99 | 75.13 | 76.06 | 367,610 | -1.39(-1.79%) |
Mar 29, 2018 | 77.45 | 77.45 | 77.45 | 0 | +1.50(+1.98%) | |
Mar 28, 2018 | 74.94 | 76.30 | 74.40 | 75.95 | 322,761 | +1.00(+1.33%) |
Mar 27, 2018 | 76.85 | 76.85 | 74.43 | 74.95 | 362,969 | -1.51(-1.98%) |
Mar 26, 2018 | 74.98 | 76.59 | 73.99 | 76.46 | 605,109 | +2.66(+3.60%) |
Mar 23, 2018 | 76.99 | 77.37 | 73.73 | 73.80 | 583,244 | -2.89(-3.77%) |
Mar 22, 2018 | 78.76 | 79.34 | 76.58 | 76.69 | 412,843 | -2.88(-3.62%) |
Mar 21, 2018 | 79.86 | 80.28 | 79.11 | 79.57 | 548,431 | -0.18(-0.23%) |
Mar 20, 2018 | 80.64 | 81.13 | 79.67 | 79.75 | 244,222 | -0.73(-0.91%) |
Mar 19, 2018 | 82.06 | 82.06 | 80.21 | 80.48 | 520,624 | -1.70(-2.07%) |
Mar 16, 2018 | 81.38 | 82.51 | 81.14 | 82.18 | 1,327,806 | +0.70(+0.86%) |
Mar 15, 2018 | 80.92 | 81.75 | 80.38 | 81.48 | 340,167 | +0.64(+0.79%) |
Mar 14, 2018 | 81.54 | 81.61 | 80.30 | 80.84 | 482,258 | -0.47(-0.58%) |
Mar 13, 2018 | 81.54 | 81.76 | 80.96 | 81.31 | 403,057 | +0.20(+0.24%) |
Mar 12, 2018 | 81.67 | 82.08 | 80.78 | 81.11 | 566,406 | -1.16(-1.41%) |
Mar 09, 2018 | 81.43 | 82.36 | 81.00 | 82.27 | 534,717 | +1.31(+1.62%) |
Mar 08, 2018 | 81.43 | 81.56 | 79.97 | 80.96 | 492,229 | -0.26(-0.32%) |
Mar 07, 2018 | 78.89 | 81.72 | 78.89 | 81.22 | 922,200 | +2.01(+2.53%) |
Mar 06, 2018 | 77.77 | 79.26 | 76.90 | 79.21 | 379,944 | +1.78(+2.30%) |
Mar 05, 2018 | 76.02 | 77.94 | 75.62 | 77.43 | 293,185 | +0.86(+1.12%) |
Mar 02, 2018 | 75.40 | 76.79 | 74.61 | 76.58 | 479,451 | +0.50(+0.66%) |