Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.79 | 84.79 | 80.99 | 81.41 | 8,574,670 | -3.69(-4.34%) |
May 30, 2018 | 84.76 | 85.51 | 83.66 | 85.10 | 2,682,374 | +0.48(+0.56%) |
May 29, 2018 | 84.73 | 85.72 | 84.33 | 84.63 | 2,492,002 | -0.51(-0.60%) |
May 25, 2018 | 85.14 | 85.14 | 85.14 | 0 | +0.89(+1.05%) | |
May 24, 2018 | 84.43 | 84.64 | 83.68 | 84.25 | 1,935,612 | -0.15(-0.18%) |
May 23, 2018 | 84.53 | 84.72 | 84.05 | 84.40 | 2,299,591 | -0.19(-0.22%) |
May 22, 2018 | 84.58 | 85.51 | 84.05 | 84.59 | 2,167,027 | +0.05(+0.06%) |
May 21, 2018 | 84.06 | 84.58 | 83.54 | 84.54 | 2,578,756 | +0.85(+1.01%) |
May 18, 2018 | 84.67 | 84.67 | 83.22 | 83.69 | 3,096,226 | -0.97(-1.14%) |
May 17, 2018 | 84.76 | 85.22 | 84.13 | 84.66 | 2,210,803 | -0.02(-0.02%) |
May 16, 2018 | 84.03 | 84.80 | 83.86 | 84.68 | 2,075,801 | +0.72(+0.86%) |
May 15, 2018 | 84.01 | 84.39 | 82.84 | 83.96 | 2,688,333 | -0.65(-0.76%) |
May 14, 2018 | 84.75 | 84.85 | 84.07 | 84.60 | 1,803,271 | -0.08(-0.10%) |
May 11, 2018 | 84.09 | 84.98 | 83.75 | 84.68 | 3,316,472 | +0.86(+1.03%) |
May 10, 2018 | 83.29 | 84.20 | 83.29 | 83.82 | 1,526,799 | +0.62(+0.75%) |
May 09, 2018 | 82.78 | 83.50 | 82.04 | 83.20 | 1,871,739 | +0.98(+1.19%) |
May 08, 2018 | 83.30 | 83.63 | 82.11 | 82.22 | 2,269,377 | -1.06(-1.27%) |
May 07, 2018 | 84.01 | 84.15 | 82.74 | 83.28 | 1,783,832 | -0.46(-0.55%) |
May 04, 2018 | 82.71 | 84.11 | 82.54 | 83.74 | 1,884,167 | +1.11(+1.35%) |
May 03, 2018 | 81.73 | 83.38 | 81.55 | 82.63 | 2,427,638 | +1.03(+1.27%) |
May 02, 2018 | 82.97 | 83.20 | 81.34 | 81.59 | 3,175,938 | -1.73(-2.07%) |
May 01, 2018 | 83.13 | 83.65 | 82.35 | 83.32 | 2,479,882 | -0.27(-0.32%) |
Apr 30, 2018 | 84.54 | 84.76 | 83.18 | 83.59 | 3,690,581 | -0.78(-0.93%) |
Apr 27, 2018 | 82.67 | 84.67 | 82.63 | 84.37 | 2,743,318 | +1.47(+1.77%) |
Apr 26, 2018 | 82.62 | 83.51 | 82.40 | 82.90 | 3,282,331 | +0.31(+0.38%) |
Apr 25, 2018 | 80.78 | 83.32 | 80.78 | 82.58 | 4,983,446 | +1.53(+1.89%) |
Apr 24, 2018 | 78.86 | 81.94 | 78.39 | 81.05 | 7,707,671 | +1.52(+1.91%) |
Apr 23, 2018 | 80.95 | 82.07 | 78.73 | 79.53 | 9,485,195 | -1.22(-1.51%) |
Apr 20, 2018 | 82.96 | 83.13 | 79.86 | 80.75 | 6,394,009 | -2.67(-3.20%) |
Apr 19, 2018 | 84.58 | 84.76 | 82.47 | 83.42 | 5,061,515 | -2.58(-2.99%) |
Apr 18, 2018 | 86.35 | 86.84 | 85.96 | 86.00 | 3,429,539 | -0.06(-0.07%) |
Apr 17, 2018 | 86.44 | 86.53 | 85.17 | 86.06 | 2,986,298 | -0.17(-0.20%) |
Apr 16, 2018 | 85.85 | 86.84 | 85.66 | 86.23 | 2,784,641 | +0.78(+0.92%) |
Apr 13, 2018 | 85.87 | 86.11 | 85.27 | 85.44 | 2,464,068 | -0.26(-0.30%) |
Apr 12, 2018 | 87.06 | 87.44 | 85.68 | 85.70 | 1,873,615 | -1.32(-1.51%) |
Apr 11, 2018 | 87.19 | 87.78 | 86.69 | 87.02 | 1,980,188 | -0.55(-0.63%) |
Apr 10, 2018 | 87.80 | 88.42 | 87.32 | 87.57 | 1,720,903 | +0.09(+0.10%) |
Apr 09, 2018 | 87.82 | 88.53 | 86.89 | 87.48 | 2,462,397 | -0.19(-0.22%) |
Apr 06, 2018 | 88.10 | 89.71 | 86.89 | 87.67 | 2,270,057 | -0.65(-0.74%) |
Apr 05, 2018 | 88.28 | 88.74 | 87.25 | 88.32 | 3,067,217 | +0.10(+0.11%) |
Apr 04, 2018 | 86.75 | 88.74 | 86.36 | 88.23 | 2,921,618 | +1.14(+1.31%) |
Apr 03, 2018 | 86.60 | 87.36 | 85.98 | 87.09 | 3,024,493 | +0.64(+0.74%) |
Apr 02, 2018 | 88.60 | 88.90 | 86.02 | 86.45 | 2,475,697 | -2.45(-2.76%) |
Mar 29, 2018 | 88.91 | 88.91 | 88.91 | 0 | +0.54(+0.61%) | |
Mar 28, 2018 | 87.11 | 88.78 | 86.96 | 88.36 | 3,272,526 | +1.58(+1.82%) |
Mar 27, 2018 | 85.18 | 87.83 | 85.06 | 86.78 | 3,130,709 | +1.57(+1.84%) |
Mar 26, 2018 | 85.47 | 86.00 | 84.92 | 85.22 | 2,749,413 | +0.66(+0.78%) |
Mar 23, 2018 | 87.05 | 87.14 | 84.43 | 84.55 | 3,668,389 | -2.21(-2.55%) |
Mar 22, 2018 | 87.30 | 88.24 | 86.72 | 86.77 | 2,756,679 | -0.74(-0.85%) |
Mar 21, 2018 | 88.65 | 88.78 | 86.87 | 87.51 | 3,764,264 | -1.39(-1.56%) |
Mar 20, 2018 | 89.92 | 90.35 | 88.66 | 88.90 | 1,865,369 | -0.78(-0.87%) |
Mar 19, 2018 | 90.48 | 91.02 | 89.35 | 89.68 | 1,776,271 | -0.75(-0.83%) |
Mar 16, 2018 | 89.92 | 90.65 | 89.53 | 90.43 | 4,769,239 | +0.87(+0.97%) |
Mar 15, 2018 | 89.77 | 90.24 | 89.17 | 89.56 | 2,111,794 | -0.11(-0.13%) |
Mar 14, 2018 | 91.40 | 91.78 | 89.40 | 89.67 | 3,097,350 | -1.52(-1.66%) |
Mar 13, 2018 | 91.55 | 92.09 | 90.98 | 91.19 | 1,947,282 | -0.08(-0.09%) |
Mar 12, 2018 | 90.25 | 91.80 | 90.13 | 91.27 | 3,905,689 | +0.90(+1.00%) |
Mar 09, 2018 | 90.75 | 91.35 | 89.87 | 90.37 | 2,096,245 | -0.09(-0.10%) |
Mar 08, 2018 | 89.60 | 90.46 | 89.41 | 90.46 | 2,087,999 | +1.04(+1.16%) |
Mar 07, 2018 | 89.07 | 89.41 | 1,579,515 | -1.03(-1.14%) | ||
Mar 06, 2018 | 90.51 | 90.80 | 88.83 | 90.45 | 2,518,463 | -0.10(-0.11%) |
Mar 05, 2018 | 89.73 | 90.92 | 89.62 | 90.55 | 2,302,410 | +0.50(+0.56%) |
Mar 02, 2018 | 88.97 | 90.19 | 88.97 | 90.05 | 2,339,390 | +0.84(+0.94%) |