Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.59 | 80.16 | 76.97 | 77.02 | 5,308,605 | -2.79(-3.49%) |
May 30, 2018 | 80.38 | 80.47 | 79.36 | 79.81 | 3,308,240 | +0.04(+0.05%) |
May 29, 2018 | 79.07 | 80.48 | 78.97 | 79.77 | 3,213,990 | +0.13(+0.16%) |
May 25, 2018 | 79.64 | 79.64 | 79.64 | 0 | -1.02(-1.27%) | |
May 24, 2018 | 81.21 | 81.73 | 80.12 | 80.66 | 5,206,966 | -0.96(-1.18%) |
May 23, 2018 | 80.20 | 81.65 | 79.70 | 81.62 | 4,795,075 | +0.58(+0.72%) |
May 22, 2018 | 81.30 | 81.73 | 80.47 | 81.04 | 4,606,798 | +1.24(+1.55%) |
May 21, 2018 | 79.90 | 80.67 | 79.27 | 79.81 | 4,375,741 | +1.64(+2.10%) |
May 18, 2018 | 79.14 | 79.97 | 77.84 | 78.17 | 3,722,097 | -1.63(-2.05%) |
May 17, 2018 | 80.02 | 80.91 | 79.04 | 79.80 | 4,363,618 | -0.46(-0.57%) |
May 16, 2018 | 77.01 | 80.37 | 76.87 | 80.26 | 7,723,196 | +3.73(+4.87%) |
May 15, 2018 | 75.91 | 76.83 | 74.72 | 76.53 | 6,400,302 | +1.72(+2.29%) |
May 14, 2018 | 74.65 | 76.52 | 74.37 | 74.82 | 6,803,969 | +2.14(+2.94%) |
May 11, 2018 | 72.86 | 73.63 | 72.47 | 72.68 | 3,285,740 | -0.22(-0.30%) |
May 10, 2018 | 72.90 | 73.07 | 72.03 | 72.90 | 3,556,926 | +0.54(+0.75%) |
May 09, 2018 | 71.99 | 72.58 | 71.15 | 72.35 | 3,765,437 | +0.66(+0.93%) |
May 08, 2018 | 72.40 | 72.77 | 71.04 | 71.69 | 3,010,272 | -0.73(-1.01%) |
May 07, 2018 | 71.69 | 73.02 | 71.43 | 72.42 | 4,904,540 | +1.14(+1.60%) |
May 04, 2018 | 70.69 | 71.72 | 70.14 | 71.28 | 5,180,658 | +0.28(+0.39%) |
May 03, 2018 | 70.67 | 71.46 | 70.06 | 71.00 | 4,908,674 | +0.19(+0.27%) |
May 02, 2018 | 73.30 | 73.57 | 70.73 | 70.81 | 5,876,972 | -2.79(-3.79%) |
May 01, 2018 | 72.14 | 74.15 | 72.14 | 73.59 | 4,906,866 | +0.92(+1.27%) |
Apr 30, 2018 | 74.43 | 75.63 | 70.74 | 72.67 | 8,202,499 | -1.93(-2.58%) |
Apr 27, 2018 | 79.51 | 80.43 | 74.34 | 74.60 | 9,899,501 | -6.48(-8.00%) |
Apr 26, 2018 | 80.52 | 81.52 | 79.82 | 81.08 | 4,693,855 | +1.84(+2.32%) |
Apr 25, 2018 | 79.72 | 80.19 | 77.34 | 79.24 | 2,828,210 | -0.47(-0.59%) |
Apr 24, 2018 | 81.23 | 82.80 | 79.20 | 79.71 | 3,745,070 | -0.53(-0.66%) |
Apr 23, 2018 | 83.08 | 83.14 | 79.91 | 80.24 | 3,646,002 | -2.36(-2.86%) |
Apr 20, 2018 | 82.24 | 84.39 | 81.89 | 82.60 | 3,858,300 | +0.05(+0.06%) |
Apr 19, 2018 | 83.58 | 84.44 | 81.75 | 82.56 | 2,580,703 | -2.02(-2.39%) |
Apr 18, 2018 | 83.19 | 84.91 | 82.19 | 84.58 | 3,274,920 | +0.30(+0.36%) |
Apr 17, 2018 | 84.18 | 84.74 | 83.74 | 84.27 | 2,332,314 | +0.78(+0.94%) |
Apr 16, 2018 | 83.52 | 83.56 | 82.12 | 83.49 | 2,737,847 | +0.54(+0.66%) |
Apr 13, 2018 | 84.12 | 84.77 | 82.53 | 82.94 | 3,110,248 | -0.53(-0.63%) |
Apr 12, 2018 | 83.37 | 84.13 | 82.96 | 83.47 | 2,517,996 | +0.80(+0.97%) |
Apr 11, 2018 | 82.91 | 83.78 | 82.47 | 82.67 | 2,863,623 | -1.01(-1.20%) |
Apr 10, 2018 | 83.49 | 85.13 | 83.13 | 83.67 | 3,262,712 | +1.99(+2.44%) |
Apr 09, 2018 | 81.73 | 83.92 | 81.52 | 81.68 | 2,561,902 | +0.73(+0.90%) |
Apr 06, 2018 | 80.95 | 4,001,586 | -2.55(-3.05%) | |||
Apr 05, 2018 | 85.85 | 86.13 | 83.07 | 83.50 | 2,512,545 | -1.83(-2.14%) |
Apr 04, 2018 | 81.25 | 85.57 | 81.25 | 85.32 | 2,509,848 | +1.20(+1.43%) |
Apr 03, 2018 | 83.54 | 84.66 | 82.36 | 84.12 | 2,534,500 | +1.13(+1.36%) |
Apr 02, 2018 | 85.32 | 86.15 | 81.99 | 83.00 | 3,691,488 | -2.10(-2.47%) |
Mar 29, 2018 | 85.10 | 85.10 | 85.10 | 0 | +1.36(+1.62%) | |
Mar 28, 2018 | 84.69 | 85.65 | 83.21 | 83.74 | 3,044,548 | -0.81(-0.96%) |
Mar 27, 2018 | 87.08 | 87.79 | 84.01 | 84.56 | 3,624,411 | -1.92(-2.22%) |
Mar 26, 2018 | 86.42 | 86.69 | 84.03 | 86.47 | 4,774,992 | +1.77(+2.09%) |
Mar 23, 2018 | 90.27 | 91.11 | 84.69 | 84.70 | 9,336,569 | -7.79(-8.42%) |
Mar 22, 2018 | 93.18 | 94.24 | 92.09 | 92.49 | 3,525,656 | -1.84(-1.95%) |
Mar 21, 2018 | 95.11 | 95.95 | 94.26 | 94.33 | 2,596,412 | -0.76(-0.80%) |
Mar 20, 2018 | 94.98 | 95.83 | 94.59 | 95.10 | 2,724,364 | +0.47(+0.49%) |
Mar 19, 2018 | 97.22 | 97.59 | 93.95 | 94.63 | 4,833,671 | -3.02(-3.09%) |
Mar 16, 2018 | 95.29 | 98.11 | 94.88 | 97.65 | 7,947,096 | +3.87(+4.13%) |
Mar 15, 2018 | 94.59 | 94.86 | 93.26 | 93.78 | 2,939,602 | -0.89(-0.94%) |
Mar 14, 2018 | 94.89 | 95.95 | 93.05 | 94.67 | 4,334,643 | +0.27(+0.28%) |
Mar 13, 2018 | 94.66 | 97.51 | 94.15 | 94.40 | 7,514,507 | +0.05(+0.05%) |
Mar 12, 2018 | 91.73 | 94.58 | 91.51 | 94.35 | 6,281,476 | +3.04(+3.33%) |
Mar 09, 2018 | 89.80 | 91.73 | 89.48 | 91.32 | 4,950,053 | +2.14(+2.40%) |
Mar 08, 2018 | 87.60 | 89.81 | 87.49 | 89.18 | 4,465,616 | +1.79(+2.05%) |
Mar 07, 2018 | 88.92 | 87.39 | 6,545,654 | +1.35(+1.57%) | ||
Mar 06, 2018 | 83.59 | 86.35 | 83.41 | 86.04 | 7,184,401 | +3.53(+4.28%) |
Mar 05, 2018 | 80.72 | 82.84 | 80.71 | 82.51 | 3,717,964 | +1.56(+1.93%) |
Mar 02, 2018 | 79.14 | 81.09 | 78.92 | 80.95 | 2,731,267 | +0.90(+1.12%) |