Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.50 | 82.52 | 82.41 | 82.52 | 1,335 | -0.34(-0.41%) |
May 30, 2018 | 82.31 | 82.89 | 82.31 | 82.86 | 1,388 | +0.88(+1.08%) |
May 29, 2018 | 82.68 | 82.87 | 81.97 | 81.97 | 1,209 | -1.46(-1.75%) |
May 25, 2018 | 83.44 | 83.44 | 83.44 | 0 | -0.26(-0.31%) | |
May 24, 2018 | 83.53 | 83.69 | 83.48 | 83.69 | 965 | -0.29(-0.34%) |
May 23, 2018 | 83.49 | 84.24 | 83.49 | 83.98 | 66,582 | -0.49(-0.58%) |
May 22, 2018 | 84.47 | 84.47 | 84.47 | 84.47 | 368 | +0.25(+0.29%) |
May 21, 2018 | 84.36 | 84.36 | 84.22 | 84.22 | 1,646 | +0.38(+0.45%) |
May 18, 2018 | 83.95 | 83.95 | 83.84 | 83.84 | 731 | -0.23(-0.27%) |
May 17, 2018 | 84.18 | 84.18 | 84.07 | 84.07 | 657 | -0.01(-0.01%) |
May 16, 2018 | 84.16 | 84.16 | 84.08 | 84.08 | 358 | +0.40(+0.48%) |
May 15, 2018 | 83.94 | 83.94 | 83.67 | 83.67 | 3,623 | -0.79(-0.94%) |
May 14, 2018 | 84.55 | 84.56 | 84.47 | 84.47 | 1,241 | +0.51(+0.60%) |
May 11, 2018 | 84.31 | 84.31 | 83.72 | 83.96 | 5,349 | +0.59(+0.71%) |
May 09, 2018 | 83.37 | 83.37 | 83.37 | 106 | +0.58(+0.70%) | |
May 08, 2018 | 82.81 | 82.81 | 82.79 | 82.79 | 1,584 | -0.27(-0.32%) |
May 07, 2018 | 83.06 | 83.06 | 83.06 | 83.06 | 172 | +0.34(+0.42%) |
May 04, 2018 | 82.43 | 82.71 | 82.31 | 82.71 | 1,402 | +0.72(+0.88%) |
May 03, 2018 | 82.04 | 82.04 | 81.84 | 81.99 | 1,465 | -0.22(-0.27%) |
May 02, 2018 | 82.41 | 82.64 | 82.21 | 82.21 | 7,576 | -0.32(-0.39%) |
May 01, 2018 | 82.98 | 82.98 | 82.44 | 82.53 | 8,962 | -0.22(-0.27%) |
Apr 30, 2018 | 82.92 | 83.35 | 82.75 | 82.75 | 2,529 | +0.13(+0.16%) |
Apr 27, 2018 | 82.84 | 82.84 | 82.22 | 82.63 | 12,799 | +0.70(+0.85%) |
Apr 25, 2018 | 81.93 | 81.93 | 81.93 | 5 | +0.05(+0.06%) | |
Apr 24, 2018 | 82.40 | 82.40 | 81.82 | 81.88 | 1,201 | -1.03(-1.24%) |
Apr 23, 2018 | 82.91 | 82.91 | 82.91 | 82.91 | 580 | -0.14(-0.17%) |
Apr 20, 2018 | 83.09 | 83.09 | 83.05 | 83.05 | 2,676 | -0.51(-0.61%) |
Apr 19, 2018 | 83.79 | 83.85 | 83.52 | 83.56 | 976 | -0.53(-0.63%) |
Apr 18, 2018 | 84.00 | 84.16 | 84.00 | 84.09 | 961 | +0.28(+0.33%) |
Apr 17, 2018 | 83.50 | 83.81 | 83.50 | 83.81 | 1,518 | +0.53(+0.64%) |
Apr 16, 2018 | 83.14 | 83.33 | 83.12 | 83.28 | 4,873 | +0.53(+0.64%) |
Apr 13, 2018 | 83.06 | 83.06 | 82.75 | 82.75 | 2,049 | -0.37(-0.44%) |
Apr 12, 2018 | 82.81 | 83.13 | 82.81 | 83.11 | 1,246 | +0.40(+0.49%) |
Apr 11, 2018 | 82.82 | 83.04 | 82.71 | 82.71 | 2,394 | -0.29(-0.34%) |
Apr 10, 2018 | 83.10 | 83.10 | 82.99 | 82.99 | 520 | +1.15(+1.40%) |
Apr 09, 2018 | 82.11 | 82.64 | 81.84 | 81.84 | 1,069 | +0.58(+0.71%) |
Apr 06, 2018 | 82.30 | 82.30 | 81.10 | 81.26 | 1,003 | -1.07(-1.30%) |
Apr 05, 2018 | 81.95 | 82.33 | 81.95 | 82.33 | 6,834 | +0.87(+1.07%) |
Apr 04, 2018 | 80.63 | 81.47 | 80.56 | 81.46 | 49,494 | +0.18(+0.22%) |
Apr 03, 2018 | 80.77 | 81.30 | 80.33 | 81.28 | 6,764 | +0.88(+1.09%) |
Apr 02, 2018 | 81.39 | 81.39 | 80.08 | 80.41 | 1,074 | -1.64(-2.00%) |
Mar 29, 2018 | 82.05 | 82.05 | 82.05 | 0 | +0.74(+0.90%) | |
Mar 28, 2018 | 81.75 | 81.75 | 81.28 | 81.31 | 2,195 | -1.20(-1.45%) |
Mar 27, 2018 | 82.33 | 82.51 | 82.07 | 82.51 | 1,939 | +0.40(+0.49%) |
Mar 26, 2018 | 81.25 | 82.11 | 81.18 | 82.11 | 1,180 | +1.50(+1.86%) |
Mar 23, 2018 | 82.20 | 82.20 | 80.61 | 80.61 | 1,749 | -1.42(-1.73%) |
Mar 22, 2018 | 83.13 | 83.13 | 82.02 | 82.03 | 4,952 | -1.95(-2.32%) |
Mar 21, 2018 | 83.47 | 83.98 | 83.47 | 83.98 | 1,695 | +0.44(+0.53%) |
Mar 20, 2018 | 83.68 | 83.68 | 83.48 | 83.54 | 993 | +0.29(+0.35%) |
Mar 19, 2018 | 83.25 | 83.25 | 83.25 | 83.25 | 252 | -1.15(-1.36%) |
Mar 15, 2018 | 84.40 | 84.40 | 84.40 | 131 | -0.10(-0.11%) | |
Mar 14, 2018 | 84.48 | 84.54 | 84.47 | 84.50 | 3,693 | -0.10(-0.11%) |
Mar 13, 2018 | 85.70 | 85.70 | 84.53 | 84.59 | 53,854 | -0.51(-0.59%) |
Mar 12, 2018 | 85.14 | 85.14 | 84.93 | 85.10 | 2,111 | +0.12(+0.14%) |
Mar 09, 2018 | 84.42 | 84.98 | 84.42 | 84.98 | 1,871 | +1.07(+1.27%) |
Mar 08, 2018 | 83.59 | 84.01 | 83.58 | 83.91 | 2,511 | +0.49(+0.58%) |
Mar 07, 2018 | 83.44 | 83.48 | 83.10 | 83.43 | 3,908 | -0.16(-0.19%) |
Mar 06, 2018 | 83.72 | 83.72 | 83.57 | 83.58 | 1,450 | +0.53(+0.64%) |
Mar 05, 2018 | 82.10 | 83.26 | 82.10 | 83.05 | 55,663 | +0.30(+0.37%) |
Mar 02, 2018 | 81.83 | 82.75 | 81.83 | 82.75 | 1,180 | +0.12(+0.14%) |