Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.85 | 78.97 | 76.59 | 77.80 | 395,199 | +0.82(+1.07%) |
May 30, 2018 | 77.48 | 79.24 | 74.96 | 76.98 | 222,732 | -0.12(-0.16%) |
May 29, 2018 | 78.00 | 78.52 | 75.73 | 77.10 | 310,727 | -0.80(-1.03%) |
May 25, 2018 | 77.90 | 77.90 | 77.90 | 0 | -4.77(-5.77%) | |
May 24, 2018 | 81.57 | 83.78 | 78.23 | 82.67 | 440,015 | +0.69(+0.84%) |
May 23, 2018 | 85.99 | 87.59 | 81.08 | 81.98 | 344,589 | -4.22(-4.90%) |
May 22, 2018 | 87.68 | 87.68 | 84.59 | 86.20 | 307,069 | -0.75(-0.86%) |
May 21, 2018 | 87.89 | 89.36 | 86.61 | 86.95 | 207,392 | -0.62(-0.71%) |
May 18, 2018 | 89.61 | 90.57 | 86.56 | 87.57 | 280,454 | -1.82(-2.04%) |
May 17, 2018 | 89.28 | 90.20 | 88.25 | 89.39 | 212,487 | +0.50(+0.56%) |
May 16, 2018 | 89.48 | 90.52 | 88.22 | 88.89 | 308,919 | -0.43(-0.48%) |
May 15, 2018 | 89.15 | 89.75 | 85.83 | 89.32 | 210,097 | -0.42(-0.47%) |
May 14, 2018 | 89.72 | 90.23 | 86.98 | 89.74 | 370,072 | -0.07(-0.08%) |
May 11, 2018 | 88.00 | 91.42 | 86.56 | 89.81 | 538,092 | +0.06(+0.07%) |
May 10, 2018 | 89.48 | 91.38 | 87.09 | 89.75 | 187,918 | +0.05(+0.06%) |
May 09, 2018 | 86.42 | 91.57 | 80.96 | 89.70 | 350,681 | +1.06(+1.20%) |
May 08, 2018 | 89.28 | 89.28 | 85.93 | 88.64 | 235,736 | -0.64(-0.72%) |
May 07, 2018 | 93.51 | 93.62 | 88.28 | 89.28 | 288,074 | -4.35(-4.65%) |
May 04, 2018 | 95.04 | 95.04 | 91.54 | 93.63 | 308,177 | -1.04(-1.10%) |
May 03, 2018 | 93.36 | 96.55 | 92.10 | 94.67 | 253,895 | +0.65(+0.69%) |
May 02, 2018 | 95.37 | 97.20 | 93.32 | 94.02 | 182,012 | -2.31(-2.40%) |
May 01, 2018 | 93.66 | 96.65 | 92.68 | 96.33 | 276,434 | +2.55(+2.72%) |
Apr 30, 2018 | 94.03 | 97.00 | 93.67 | 93.78 | 268,265 | +0.54(+0.58%) |
Apr 27, 2018 | 88.24 | 95.20 | 87.56 | 93.24 | 349,637 | +5.46(+6.22%) |
Apr 26, 2018 | 85.76 | 88.73 | 85.18 | 87.78 | 151,277 | +2.43(+2.85%) |
Apr 25, 2018 | 87.41 | 88.73 | 84.01 | 85.35 | 313,244 | -1.67(-1.92%) |
Apr 24, 2018 | 92.85 | 95.64 | 86.84 | 87.02 | 245,692 | -6.13(-6.58%) |
Apr 23, 2018 | 91.98 | 93.93 | 89.55 | 93.15 | 317,173 | +1.48(+1.61%) |
Apr 20, 2018 | 90.39 | 92.73 | 90.00 | 91.67 | 218,266 | +0.80(+0.88%) |
Apr 19, 2018 | 92.01 | 94.64 | 89.75 | 90.87 | 205,972 | -1.75(-1.89%) |
Apr 18, 2018 | 91.69 | 94.76 | 90.50 | 92.62 | 257,193 | +1.11(+1.21%) |
Apr 17, 2018 | 87.34 | 92.09 | 86.31 | 91.51 | 217,371 | +4.02(+4.59%) |
Apr 16, 2018 | 88.89 | 90.72 | 83.67 | 87.49 | 369,413 | -0.71(-0.80%) |
Apr 13, 2018 | 91.31 | 93.73 | 87.12 | 88.20 | 456,202 | -2.91(-3.19%) |
Apr 12, 2018 | 89.59 | 93.55 | 89.11 | 91.11 | 325,648 | +1.63(+1.82%) |
Apr 11, 2018 | 89.43 | 92.14 | 88.38 | 89.48 | 253,444 | -0.01(-0.01%) |
Apr 10, 2018 | 89.05 | 90.99 | 87.41 | 89.49 | 331,544 | +1.39(+1.58%) |
Apr 09, 2018 | 85.86 | 92.08 | 85.86 | 88.10 | 405,434 | +2.59(+3.03%) |
Apr 06, 2018 | 85.51 | 505,734 | -1.81(-2.07%) | |||
Apr 05, 2018 | 93.88 | 94.44 | 84.75 | 87.32 | 793,396 | -7.03(-7.45%) |
Apr 04, 2018 | 84.00 | 95.09 | 78.95 | 94.35 | 1,389,601 | +4.31(+4.79%) |
Apr 03, 2018 | 95.08 | 95.99 | 88.63 | 90.04 | 626,477 | -3.98(-4.23%) |
Apr 02, 2018 | 104.00 | 108.57 | 90.48 | 94.02 | 698,647 | -10.06(-9.67%) |
Mar 29, 2018 | 104.08 | 104.08 | 104.08 | 0 | -3.93(-3.64%) | |
Mar 28, 2018 | 107.11 | 109.37 | 94.27 | 108.01 | 812,252 | +0.49(+0.46%) |
Mar 27, 2018 | 114.58 | 122.48 | 106.62 | 107.52 | 1,945,767 | -6.31(-5.54%) |
Mar 26, 2018 | 112.55 | 114.58 | 108.31 | 113.83 | 628,059 | +3.36(+3.04%) |
Mar 23, 2018 | 110.49 | 112.75 | 109.89 | 110.47 | 156,996 | +0.34(+0.31%) |
Mar 22, 2018 | 113.36 | 113.36 | 109.77 | 110.13 | 208,688 | -4.64(-4.04%) |
Mar 21, 2018 | 114.09 | 120.41 | 113.69 | 114.77 | 194,028 | +1.04(+0.91%) |
Mar 20, 2018 | 108.99 | 116.48 | 107.57 | 113.73 | 244,444 | +4.31(+3.94%) |
Mar 19, 2018 | 112.55 | 112.55 | 107.26 | 109.42 | 304,336 | -3.12(-2.77%) |
Mar 16, 2018 | 111.73 | 114.08 | 109.25 | 112.54 | 602,695 | +0.48(+0.43%) |
Mar 15, 2018 | 116.90 | 119.02 | 111.01 | 112.06 | 297,708 | -4.11(-3.54%) |
Mar 14, 2018 | 113.21 | 116.70 | 111.67 | 116.17 | 357,102 | +2.75(+2.42%) |
Mar 13, 2018 | 113.75 | 115.29 | 111.00 | 113.42 | 347,744 | +0.12(+0.11%) |
Mar 12, 2018 | 116.55 | 117.37 | 111.00 | 113.30 | 333,007 | -3.57(-3.05%) |
Mar 09, 2018 | 117.59 | 118.93 | 114.28 | 116.87 | 299,576 | -0.31(-0.26%) |
Mar 08, 2018 | 123.70 | 124.84 | 116.44 | 117.18 | 197,945 | -5.68(-4.62%) |
Mar 07, 2018 | 118.56 | 124.69 | 113.07 | 122.86 | 354,295 | +2.81(+2.34%) |
Mar 06, 2018 | 118.76 | 126.53 | 117.30 | 120.05 | 498,019 | +1.08(+0.91%) |
Mar 05, 2018 | 128.11 | 133.89 | 118.78 | 118.97 | 374,758 | -9.58(-7.45%) |
Mar 02, 2018 | 122.45 | 128.79 | 121.30 | 128.55 | 215,781 | +5.66(+4.61%) |