Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.70 | 87.34 | 85.63 | 86.01 | 264,423 | -0.68(-0.79%) |
May 30, 2018 | 84.90 | 86.77 | 84.90 | 86.69 | 125,285 | +2.26(+2.67%) |
May 29, 2018 | 83.72 | 84.76 | 83.57 | 84.43 | 130,653 | +0.63(+0.75%) |
May 25, 2018 | 83.80 | 83.80 | 83.80 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.04 | 84.53 | 82.63 | 84.09 | 165,142 | +0.05(+0.06%) |
May 23, 2018 | 83.02 | 84.16 | 82.88 | 84.04 | 163,371 | +0.83(+1.00%) |
May 22, 2018 | 85.51 | 85.51 | 83.14 | 83.21 | 176,419 | -1.84(-2.16%) |
May 21, 2018 | 84.84 | 86.13 | 84.45 | 85.05 | 212,695 | +0.79(+0.93%) |
May 18, 2018 | 83.39 | 84.68 | 83.24 | 84.27 | 172,511 | +1.07(+1.29%) |
May 17, 2018 | 83.24 | 83.39 | 82.69 | 83.19 | 173,440 | +0.20(+0.24%) |
May 16, 2018 | 82.43 | 83.49 | 82.26 | 82.99 | 206,371 | +0.68(+0.83%) |
May 15, 2018 | 82.48 | 82.65 | 81.85 | 82.31 | 157,206 | -0.57(-0.69%) |
May 14, 2018 | 83.76 | 84.16 | 82.70 | 82.88 | 100,384 | -0.53(-0.64%) |
May 11, 2018 | 84.17 | 84.26 | 82.95 | 83.41 | 140,289 | -0.80(-0.95%) |
May 10, 2018 | 83.67 | 84.48 | 83.32 | 84.22 | 144,685 | +0.79(+0.95%) |
May 09, 2018 | 82.99 | 83.72 | 82.25 | 83.42 | 201,067 | +0.42(+0.51%) |
May 08, 2018 | 80.50 | 83.10 | 80.21 | 83.00 | 236,267 | +2.74(+3.42%) |
May 07, 2018 | 81.04 | 81.08 | 80.13 | 80.26 | 188,067 | -0.33(-0.41%) |
May 04, 2018 | 79.11 | 81.04 | 78.87 | 80.59 | 227,215 | +1.49(+1.89%) |
May 03, 2018 | 79.71 | 80.22 | 78.85 | 79.10 | 227,438 | -0.91(-1.14%) |
May 02, 2018 | 80.22 | 80.70 | 79.39 | 80.01 | 195,197 | -0.37(-0.46%) |
May 01, 2018 | 79.75 | 80.65 | 78.57 | 80.38 | 185,435 | +0.41(+0.51%) |
Apr 30, 2018 | 79.98 | 81.32 | 79.90 | 79.97 | 733,490 | +0.06(+0.07%) |
Apr 27, 2018 | 80.65 | 80.83 | 79.22 | 79.92 | 307,525 | -0.93(-1.15%) |
Apr 26, 2018 | 81.16 | 81.35 | 80.33 | 80.85 | 257,097 | -0.14(-0.17%) |
Apr 25, 2018 | 81.74 | 81.97 | 80.71 | 80.98 | 334,137 | -0.08(-0.10%) |
Apr 24, 2018 | 82.88 | 84.36 | 79.73 | 81.07 | 561,205 | +0.39(+0.48%) |
Apr 23, 2018 | 81.81 | 81.98 | 80.12 | 80.68 | 260,239 | -1.29(-1.57%) |
Apr 20, 2018 | 82.48 | 82.74 | 81.40 | 81.97 | 238,453 | -0.74(-0.89%) |
Apr 19, 2018 | 80.80 | 83.41 | 80.13 | 82.71 | 361,778 | +1.53(+1.88%) |
Apr 18, 2018 | 81.00 | 81.48 | 80.43 | 81.18 | 139,003 | +0.24(+0.30%) |
Apr 17, 2018 | 80.00 | 81.22 | 79.11 | 80.94 | 217,105 | +1.49(+1.88%) |
Apr 16, 2018 | 78.03 | 79.71 | 77.54 | 79.45 | 170,989 | +1.80(+2.32%) |
Apr 13, 2018 | 77.75 | 77.75 | 76.50 | 77.64 | 567,254 | +0.33(+0.43%) |
Apr 12, 2018 | 77.44 | 77.78 | 76.46 | 77.31 | 145,081 | +0.42(+0.55%) |
Apr 11, 2018 | 77.01 | 77.19 | 76.55 | 76.89 | 161,098 | -0.52(-0.68%) |
Apr 10, 2018 | 77.39 | 78.48 | 76.97 | 77.41 | 383,193 | +0.93(+1.22%) |
Apr 09, 2018 | 76.97 | 77.37 | 76.43 | 76.48 | 138,900 | +0.17(+0.22%) |
Apr 06, 2018 | 77.55 | 78.01 | 75.50 | 76.31 | 145,287 | -1.59(-2.04%) |
Apr 05, 2018 | 77.36 | 78.05 | 76.71 | 77.91 | 159,357 | +0.91(+1.18%) |
Apr 04, 2018 | 75.46 | 77.26 | 74.88 | 77.00 | 124,053 | +0.62(+0.81%) |
Apr 03, 2018 | 75.39 | 76.48 | 74.78 | 76.38 | 177,905 | +1.42(+1.89%) |
Apr 02, 2018 | 76.43 | 76.43 | 74.46 | 74.96 | 204,207 | -1.69(-2.21%) |
Mar 29, 2018 | 76.66 | 76.66 | 76.66 | 0 | +1.12(+1.49%) | |
Mar 28, 2018 | 75.01 | 76.14 | 74.74 | 75.53 | 195,525 | +0.73(+0.97%) |
Mar 27, 2018 | 75.80 | 76.01 | 74.50 | 74.80 | 249,869 | -0.91(-1.20%) |
Mar 26, 2018 | 75.18 | 75.86 | 73.75 | 75.72 | 252,817 | +1.67(+2.25%) |
Mar 23, 2018 | 74.76 | 75.14 | 73.75 | 74.05 | 418,113 | -0.70(-0.94%) |
Mar 22, 2018 | 76.39 | 76.86 | 74.69 | 74.75 | 184,829 | -2.15(-2.80%) |
Mar 21, 2018 | 77.30 | 77.60 | 76.71 | 76.90 | 111,814 | -0.18(-0.24%) |
Mar 20, 2018 | 77.45 | 77.78 | 76.88 | 77.09 | 166,755 | -0.17(-0.21%) |
Mar 19, 2018 | 76.91 | 77.47 | 75.70 | 77.25 | 145,885 | +0.05(+0.06%) |
Mar 16, 2018 | 76.25 | 77.88 | 76.16 | 77.21 | 398,726 | +1.16(+1.53%) |
Mar 15, 2018 | 77.18 | 77.28 | 75.60 | 76.05 | 179,422 | -1.09(-1.41%) |
Mar 14, 2018 | 77.85 | 77.97 | 76.09 | 77.13 | 232,442 | +0.01(+0.01%) |
Mar 13, 2018 | 77.20 | 77.60 | 76.54 | 77.13 | 324,231 | +0.49(+0.64%) |
Mar 12, 2018 | 79.92 | 79.92 | 76.58 | 76.64 | 323,124 | -3.33(-4.17%) |
Mar 09, 2018 | 78.39 | 80.40 | 78.16 | 79.97 | 236,988 | +1.90(+2.43%) |
Mar 08, 2018 | 78.46 | 78.75 | 77.48 | 78.07 | 180,274 | -0.04(-0.05%) |
Mar 07, 2018 | 78.25 | 76.49 | 78.11 | 203,703 | +0.73(+0.94%) | |
Mar 06, 2018 | 75.99 | 77.41 | 74.93 | 77.38 | 196,806 | +1.66(+2.19%) |
Mar 05, 2018 | 75.05 | 76.07 | 74.17 | 75.73 | 217,250 | +0.37(+0.49%) |
Mar 02, 2018 | 74.36 | 75.53 | 74.32 | 75.36 | 189,393 | +0.32(+0.43%) |