Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.03 | 85.43 | 83.02 | 83.32 | 920,337 | -1.82(-2.14%) |
May 30, 2018 | 85.51 | 85.80 | 84.46 | 85.14 | 882,040 | +0.06(+0.07%) |
May 29, 2018 | 85.42 | 86.88 | 84.43 | 85.08 | 739,161 | -1.05(-1.22%) |
May 25, 2018 | 86.13 | 86.13 | 86.13 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.36 | 86.73 | 84.30 | 86.20 | 970,292 | +1.59(+1.88%) |
May 23, 2018 | 85.10 | 85.78 | 84.23 | 84.61 | 692,900 | -0.66(-0.77%) |
May 22, 2018 | 86.96 | 88.28 | 85.13 | 85.27 | 1,001,645 | -1.65(-1.90%) |
May 21, 2018 | 85.54 | 87.19 | 85.20 | 86.92 | 1,192,917 | +1.80(+2.12%) |
May 18, 2018 | 83.95 | 86.13 | 83.39 | 85.12 | 990,344 | +1.45(+1.73%) |
May 17, 2018 | 83.57 | 84.72 | 83.05 | 83.67 | 1,346,661 | +0.31(+0.37%) |
May 16, 2018 | 79.95 | 83.76 | 79.94 | 83.36 | 2,106,945 | +3.75(+4.72%) |
May 15, 2018 | 77.44 | 79.71 | 77.23 | 79.61 | 945,427 | +2.17(+2.80%) |
May 14, 2018 | 77.82 | 78.06 | 77.19 | 77.44 | 408,339 | -0.27(-0.34%) |
May 11, 2018 | 77.81 | 78.45 | 77.23 | 77.71 | 420,729 | +0.01(+0.01%) |
May 10, 2018 | 76.76 | 77.78 | 76.14 | 77.70 | 609,363 | +1.04(+1.35%) |
May 09, 2018 | 76.95 | 77.04 | 75.55 | 76.66 | 697,059 | -0.11(-0.14%) |
May 08, 2018 | 77.61 | 77.74 | 76.29 | 76.77 | 726,699 | -0.69(-0.89%) |
May 07, 2018 | 78.53 | 78.53 | 76.52 | 77.46 | 704,277 | -0.57(-0.73%) |
May 04, 2018 | 77.85 | 78.78 | 75.32 | 78.03 | 1,251,912 | -0.61(-0.78%) |
May 03, 2018 | 79.08 | 79.08 | 75.79 | 78.64 | 1,148,834 | -0.91(-1.14%) |
May 02, 2018 | 81.21 | 81.22 | 79.32 | 79.55 | 589,033 | -1.95(-2.40%) |
May 01, 2018 | 81.95 | 81.97 | 80.93 | 81.50 | 647,421 | -0.87(-1.06%) |
Apr 30, 2018 | 83.71 | 83.82 | 82.30 | 82.37 | 472,183 | -1.04(-1.24%) |
Apr 27, 2018 | 82.75 | 83.60 | 82.68 | 83.41 | 313,917 | +0.51(+0.62%) |
Apr 26, 2018 | 82.81 | 83.29 | 82.46 | 82.89 | 322,300 | +0.02(+0.02%) |
Apr 25, 2018 | 83.02 | 83.30 | 82.25 | 82.87 | 396,176 | +0.03(+0.03%) |
Apr 24, 2018 | 82.90 | 83.86 | 82.09 | 82.85 | 496,465 | +0.01(+0.01%) |
Apr 23, 2018 | 83.03 | 83.28 | 82.37 | 82.84 | 400,200 | -0.05(-0.06%) |
Apr 20, 2018 | 82.38 | 83.10 | 82.31 | 82.89 | 727,311 | +0.72(+0.87%) |
Apr 19, 2018 | 82.31 | 82.84 | 81.65 | 82.17 | 670,271 | -0.10(-0.12%) |
Apr 18, 2018 | 82.55 | 82.83 | 81.83 | 82.27 | 519,079 | -0.16(-0.19%) |
Apr 17, 2018 | 82.52 | 83.60 | 81.86 | 82.43 | 725,343 | +0.35(+0.42%) |
Apr 16, 2018 | 81.82 | 82.35 | 80.93 | 82.08 | 799,172 | +0.88(+1.08%) |
Apr 13, 2018 | 81.96 | 82.08 | 80.60 | 81.21 | 538,846 | -0.26(-0.32%) |
Apr 12, 2018 | 81.00 | 81.59 | 80.81 | 81.46 | 767,429 | +1.07(+1.34%) |
Apr 11, 2018 | 79.95 | 80.85 | 79.42 | 80.39 | 725,989 | -0.12(-0.15%) |
Apr 10, 2018 | 80.33 | 81.02 | 79.93 | 80.51 | 474,561 | +0.90(+1.13%) |
Apr 09, 2018 | 79.77 | 80.84 | 79.45 | 79.62 | 471,137 | +0.16(+0.20%) |
Apr 06, 2018 | 80.78 | 81.44 | 78.98 | 79.46 | 574,357 | -2.01(-2.46%) |
Apr 05, 2018 | 81.19 | 81.90 | 80.26 | 81.46 | 460,329 | +0.55(+0.68%) |
Apr 04, 2018 | 78.78 | 81.05 | 78.78 | 80.91 | 475,531 | +1.07(+1.34%) |
Apr 03, 2018 | 78.43 | 80.38 | 78.43 | 79.84 | 593,599 | +1.59(+2.03%) |
Apr 02, 2018 | 80.59 | 81.27 | 77.27 | 78.25 | 744,613 | -2.87(-3.53%) |
Mar 29, 2018 | 81.12 | 81.12 | 81.12 | 0 | +0.43(+0.53%) | |
Mar 28, 2018 | 79.95 | 81.42 | 79.54 | 80.69 | 605,045 | +1.10(+1.38%) |
Mar 27, 2018 | 80.61 | 80.73 | 79.17 | 79.59 | 586,243 | -1.02(-1.27%) |
Mar 26, 2018 | 78.42 | 80.84 | 78.42 | 80.61 | 746,827 | +2.97(+3.83%) |
Mar 23, 2018 | 79.78 | 80.19 | 77.43 | 77.64 | 633,627 | -1.77(-2.22%) |
Mar 22, 2018 | 79.87 | 81.36 | 79.37 | 79.40 | 639,165 | -1.36(-1.68%) |
Mar 21, 2018 | 80.82 | 81.49 | 79.93 | 80.76 | 671,621 | +0.07(+0.09%) |
Mar 20, 2018 | 80.34 | 81.32 | 80.10 | 80.69 | 753,796 | +0.71(+0.89%) |
Mar 19, 2018 | 79.79 | 80.49 | 79.76 | 79.98 | 925,126 | +0.18(+0.22%) |
Mar 16, 2018 | 78.87 | 80.04 | 78.60 | 79.80 | 1,564,012 | +0.93(+1.18%) |
Mar 15, 2018 | 78.42 | 79.11 | 77.61 | 78.87 | 894,490 | +0.75(+0.97%) |
Mar 14, 2018 | 79.22 | 79.67 | 78.06 | 78.12 | 786,207 | -0.95(-1.20%) |
Mar 13, 2018 | 79.35 | 79.75 | 78.87 | 79.07 | 519,801 | +0.09(+0.11%) |
Mar 12, 2018 | 80.46 | 80.58 | 78.44 | 78.98 | 749,225 | -1.61(-1.99%) |
Mar 09, 2018 | 78.87 | 80.80 | 78.36 | 80.58 | 1,011,178 | +2.17(+2.77%) |
Mar 08, 2018 | 78.92 | 79.23 | 77.19 | 78.41 | 1,654,525 | -0.64(-0.81%) |
Mar 07, 2018 | 80.83 | 78.77 | 79.05 | 1,434,108 | -0.60(-0.76%) | |
Mar 06, 2018 | 79.01 | 80.07 | 78.15 | 79.65 | 519,547 | +0.98(+1.24%) |
Mar 05, 2018 | 76.56 | 78.72 | 75.94 | 78.68 | 1,219,207 | +1.97(+2.57%) |
Mar 02, 2018 | 75.77 | 76.84 | 74.84 | 76.71 | 928,482 | +0.67(+0.88%) |