Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.68 | 79.62 | 78.18 | 78.69 | 337,408 | +0.20(+0.25%) |
May 30, 2018 | 78.00 | 79.56 | 77.34 | 78.49 | 439,091 | +0.18(+0.23%) |
May 29, 2018 | 75.42 | 78.96 | 75.20 | 78.31 | 565,226 | +2.64(+3.49%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +1.99(+2.70%) | |
May 24, 2018 | 73.40 | 74.14 | 72.37 | 73.68 | 506,028 | -0.43(-0.58%) |
May 23, 2018 | 72.16 | 74.50 | 71.92 | 74.11 | 420,415 | +1.73(+2.39%) |
May 22, 2018 | 72.74 | 72.93 | 70.73 | 72.38 | 326,269 | -0.26(-0.36%) |
May 21, 2018 | 73.44 | 74.52 | 72.34 | 72.64 | 348,185 | -0.43(-0.59%) |
May 18, 2018 | 74.41 | 74.61 | 72.19 | 73.07 | 863,849 | -1.20(-1.62%) |
May 17, 2018 | 74.95 | 76.51 | 74.02 | 74.27 | 507,638 | -0.62(-0.83%) |
May 16, 2018 | 78.43 | 79.09 | 73.51 | 74.89 | 996,453 | -3.36(-4.29%) |
May 15, 2018 | 76.10 | 78.32 | 75.92 | 78.25 | 535,291 | +1.74(+2.27%) |
May 14, 2018 | 76.58 | 77.03 | 75.56 | 76.51 | 692,252 | -0.19(-0.25%) |
May 11, 2018 | 77.31 | 78.02 | 75.34 | 76.70 | 885,362 | -0.90(-1.16%) |
May 10, 2018 | 74.82 | 78.96 | 74.82 | 77.60 | 690,180 | +1.97(+2.60%) |
May 09, 2018 | 77.50 | 78.34 | 74.01 | 75.63 | 1,394,799 | -1.96(-2.53%) |
May 08, 2018 | 77.01 | 80.72 | 75.11 | 77.59 | 4,197,069 | -14.67(-15.90%) |
May 07, 2018 | 92.68 | 94.34 | 91.92 | 92.26 | 656,666 | -0.24(-0.26%) |
May 04, 2018 | 89.87 | 92.98 | 89.87 | 92.50 | 447,193 | +2.01(+2.22%) |
May 03, 2018 | 90.35 | 92.33 | 89.30 | 90.49 | 356,429 | -0.42(-0.46%) |
May 02, 2018 | 90.51 | 92.33 | 90.13 | 90.91 | 253,364 | +0.31(+0.34%) |
May 01, 2018 | 89.54 | 90.80 | 88.72 | 90.60 | 258,495 | +1.24(+1.39%) |
Apr 30, 2018 | 90.80 | 91.34 | 89.36 | 89.36 | 250,967 | -1.46(-1.61%) |
Apr 27, 2018 | 88.13 | 90.98 | 86.95 | 90.82 | 446,335 | +2.76(+3.13%) |
Apr 26, 2018 | 88.50 | 89.44 | 87.58 | 88.06 | 312,446 | +0.34(+0.39%) |
Apr 25, 2018 | 88.29 | 88.96 | 87.28 | 87.72 | 333,786 | -1.07(-1.21%) |
Apr 24, 2018 | 90.08 | 90.55 | 87.57 | 88.79 | 215,864 | -0.73(-0.82%) |
Apr 23, 2018 | 91.38 | 91.59 | 88.65 | 89.52 | 241,737 | -1.24(-1.37%) |
Apr 20, 2018 | 91.14 | 92.44 | 90.36 | 90.76 | 238,229 | -0.79(-0.86%) |
Apr 19, 2018 | 91.82 | 92.30 | 90.63 | 91.55 | 163,419 | -0.64(-0.69%) |
Apr 18, 2018 | 92.48 | 92.88 | 91.51 | 92.19 | 253,056 | -0.18(-0.19%) |
Apr 17, 2018 | 91.67 | 92.80 | 90.50 | 92.37 | 421,122 | +1.13(+1.24%) |
Apr 16, 2018 | 90.88 | 92.37 | 90.70 | 91.24 | 364,085 | +1.20(+1.33%) |
Apr 13, 2018 | 89.50 | 90.47 | 88.55 | 90.04 | 261,304 | +0.61(+0.68%) |
Apr 12, 2018 | 89.79 | 90.79 | 88.84 | 89.43 | 301,012 | +0.43(+0.48%) |
Apr 11, 2018 | 88.39 | 90.04 | 87.42 | 89.00 | 370,791 | -0.49(-0.55%) |
Apr 10, 2018 | 89.47 | 90.34 | 88.07 | 89.49 | 650,639 | +0.61(+0.69%) |
Apr 09, 2018 | 86.83 | 89.41 | 86.20 | 88.88 | 293,579 | +2.36(+2.73%) |
Apr 06, 2018 | 87.94 | 89.17 | 85.61 | 86.52 | 285,660 | -2.17(-2.45%) |
Apr 05, 2018 | 87.88 | 90.42 | 87.08 | 88.69 | 295,022 | +1.02(+1.16%) |
Apr 04, 2018 | 85.02 | 88.04 | 84.42 | 87.67 | 299,767 | +0.77(+0.89%) |
Apr 03, 2018 | 84.91 | 87.06 | 84.47 | 86.90 | 285,836 | +2.43(+2.88%) |
Apr 02, 2018 | 86.80 | 86.80 | 83.25 | 84.47 | 305,628 | -2.20(-2.54%) |
Mar 29, 2018 | 86.67 | 86.67 | 86.67 | 0 | +0.46(+0.53%) | |
Mar 28, 2018 | 87.27 | 88.40 | 85.67 | 86.21 | 314,916 | -1.10(-1.26%) |
Mar 27, 2018 | 89.03 | 89.84 | 86.92 | 87.31 | 201,779 | -1.26(-1.42%) |
Mar 26, 2018 | 87.16 | 89.14 | 86.38 | 88.57 | 273,951 | +2.57(+2.99%) |
Mar 23, 2018 | 85.66 | 87.44 | 85.16 | 86.00 | 313,012 | +0.63(+0.74%) |
Mar 22, 2018 | 85.41 | 86.70 | 84.85 | 85.37 | 208,969 | -0.74(-0.86%) |
Mar 21, 2018 | 86.02 | 87.40 | 85.57 | 86.11 | 147,739 | +0.47(+0.55%) |
Mar 20, 2018 | 86.24 | 86.79 | 84.31 | 85.64 | 325,690 | -0.44(-0.51%) |
Mar 19, 2018 | 88.16 | 88.34 | 84.97 | 86.08 | 318,339 | -2.24(-2.54%) |
Mar 16, 2018 | 87.11 | 89.24 | 86.37 | 88.32 | 287,358 | +0.58(+0.66%) |
Mar 15, 2018 | 86.90 | 88.99 | 86.48 | 87.74 | 235,991 | +1.06(+1.22%) |
Mar 14, 2018 | 87.38 | 88.72 | 86.43 | 86.68 | 268,174 | -0.13(-0.15%) |
Mar 13, 2018 | 87.58 | 88.38 | 86.41 | 86.81 | 148,671 | -0.01(-0.01%) |
Mar 12, 2018 | 86.06 | 87.59 | 85.86 | 86.82 | 189,975 | +0.69(+0.80%) |
Mar 09, 2018 | 84.34 | 86.45 | 84.07 | 86.13 | 307,260 | +2.50(+2.99%) |
Mar 08, 2018 | 83.05 | 84.55 | 82.79 | 83.63 | 201,391 | +0.90(+1.09%) |
Mar 07, 2018 | 82.98 | 82.73 | 366,840 | +2.08(+2.58%) | ||
Mar 06, 2018 | 80.07 | 80.94 | 79.07 | 80.65 | 328,056 | +0.53(+0.66%) |
Mar 05, 2018 | 78.79 | 80.64 | 78.44 | 80.12 | 263,378 | +1.16(+1.47%) |
Mar 02, 2018 | 78.73 | 79.52 | 77.95 | 78.96 | 297,735 | -0.56(-0.70%) |