Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.54 | 87.75 | 85.22 | 86.67 | 5,692,196 | +1.96(+2.32%) |
May 30, 2018 | 83.01 | 86.49 | 82.95 | 84.71 | 3,624,283 | +0.53(+0.63%) |
May 29, 2018 | 84.44 | 85.01 | 83.73 | 84.18 | 3,894,742 | -0.95(-1.11%) |
May 25, 2018 | 85.13 | 85.13 | 85.13 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.29 | 84.97 | 83.83 | 84.76 | 2,153,498 | +0.58(+0.69%) |
May 23, 2018 | 84.38 | 84.79 | 83.88 | 84.18 | 3,392,942 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.95 | 85.03 | 85.36 | 1,498,005 | +0.37(+0.43%) |
May 21, 2018 | 85.24 | 85.68 | 84.28 | 85.00 | 1,899,611 | +0.37(+0.44%) |
May 18, 2018 | 84.46 | 85.24 | 83.91 | 84.62 | 3,612,621 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.89 | 83.98 | 84.76 | 3,749,492 | +0.24(+0.28%) |
May 16, 2018 | 83.79 | 84.55 | 83.46 | 84.52 | 1,651,381 | +1.08(+1.29%) |
May 15, 2018 | 83.01 | 83.70 | 82.76 | 83.44 | 2,326,399 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.66 | 83.11 | 83.72 | 2,436,938 | +1.13(+1.37%) |
May 11, 2018 | 83.02 | 83.52 | 82.43 | 82.59 | 1,523,775 | -0.66(-0.79%) |
May 10, 2018 | 83.02 | 83.30 | 82.40 | 83.25 | 2,146,472 | +0.64(+0.78%) |
May 09, 2018 | 81.93 | 82.71 | 81.54 | 82.61 | 2,174,486 | +1.07(+1.31%) |
May 08, 2018 | 81.10 | 81.56 | 80.37 | 81.54 | 1,765,956 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.31 | 80.14 | 80.72 | 2,094,002 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.55 | 77.70 | 80.51 | 2,696,285 | +2.10(+2.68%) |
May 03, 2018 | 78.06 | 78.73 | 76.91 | 78.41 | 2,535,210 | -0.35(-0.44%) |
May 02, 2018 | 79.39 | 79.56 | 78.02 | 78.75 | 1,779,098 | -0.50(-0.63%) |
May 01, 2018 | 77.72 | 79.38 | 77.36 | 79.25 | 2,348,224 | +1.35(+1.73%) |
Apr 30, 2018 | 78.28 | 78.67 | 76.73 | 77.91 | 4,211,508 | -0.29(-0.38%) |
Apr 27, 2018 | 79.62 | 79.72 | 77.78 | 78.20 | 3,070,549 | -0.91(-1.15%) |
Apr 26, 2018 | 78.89 | 79.40 | 78.24 | 79.11 | 2,221,547 | +0.83(+1.06%) |
Apr 25, 2018 | 78.54 | 79.31 | 77.89 | 78.28 | 2,973,919 | +0.11(+0.14%) |
Apr 24, 2018 | 79.62 | 79.80 | 77.88 | 78.17 | 3,517,085 | -0.31(-0.40%) |
Apr 23, 2018 | 80.42 | 80.44 | 78.06 | 78.49 | 3,128,590 | -1.57(-1.96%) |
Apr 20, 2018 | 79.73 | 80.27 | 79.07 | 80.06 | 4,948,861 | -0.08(-0.10%) |
Apr 19, 2018 | 82.93 | 82.93 | 80.06 | 80.14 | 4,231,693 | -4.21(-4.99%) |
Apr 18, 2018 | 84.53 | 85.13 | 83.86 | 84.35 | 2,141,308 | -0.54(-0.63%) |
Apr 17, 2018 | 83.52 | 85.21 | 83.52 | 84.88 | 2,152,754 | +1.81(+2.18%) |
Apr 16, 2018 | 83.11 | 83.46 | 82.48 | 83.07 | 2,382,946 | +0.32(+0.39%) |
Apr 13, 2018 | 83.39 | 83.48 | 82.23 | 82.75 | 2,096,311 | -0.21(-0.26%) |
Apr 12, 2018 | 81.78 | 83.16 | 81.34 | 82.96 | 3,345,990 | +1.98(+2.44%) |
Apr 11, 2018 | 79.60 | 81.30 | 79.54 | 80.98 | 2,001,582 | +0.69(+0.86%) |
Apr 10, 2018 | 79.82 | 80.99 | 79.16 | 80.30 | 2,514,869 | +1.82(+2.32%) |
Apr 09, 2018 | 79.48 | 80.66 | 78.40 | 78.48 | 2,818,615 | -0.29(-0.36%) |
Apr 06, 2018 | 80.14 | 80.70 | 78.60 | 78.76 | 2,572,441 | -2.35(-2.89%) |
Apr 05, 2018 | 82.14 | 82.45 | 80.50 | 81.11 | 1,983,943 | -0.27(-0.33%) |
Apr 04, 2018 | 78.32 | 81.63 | 78.08 | 81.38 | 2,320,862 | +1.53(+1.92%) |
Apr 03, 2018 | 79.92 | 80.20 | 78.40 | 79.84 | 3,051,542 | +0.69(+0.87%) |
Apr 02, 2018 | 80.69 | 81.05 | 78.41 | 79.15 | 3,709,673 | -2.12(-2.61%) |
Mar 29, 2018 | 81.28 | 81.28 | 81.28 | 0 | +1.09(+1.36%) | |
Mar 28, 2018 | 80.90 | 81.71 | 79.74 | 80.19 | 2,917,386 | -1.02(-1.25%) |
Mar 27, 2018 | 83.64 | 84.12 | 80.51 | 81.21 | 5,053,884 | -1.84(-2.21%) |
Mar 26, 2018 | 79.67 | 83.11 | 79.32 | 83.04 | 4,114,104 | +4.83(+6.17%) |
Mar 23, 2018 | 80.59 | 81.02 | 78.17 | 78.22 | 2,930,074 | -2.53(-3.14%) |
Mar 22, 2018 | 81.63 | 82.44 | 80.70 | 80.75 | 3,186,989 | -2.02(-2.44%) |
Mar 21, 2018 | 82.50 | 83.74 | 82.34 | 82.77 | 1,808,251 | +0.08(+0.10%) |
Mar 20, 2018 | 83.40 | 83.51 | 82.38 | 82.69 | 1,977,888 | -0.70(-0.84%) |
Mar 19, 2018 | 83.60 | 83.68 | 81.91 | 83.39 | 3,251,703 | -0.58(-0.69%) |
Mar 16, 2018 | 83.93 | 84.74 | 83.62 | 83.97 | 4,560,909 | +0.19(+0.22%) |
Mar 15, 2018 | 83.77 | 84.16 | 83.09 | 83.78 | 1,428,415 | -0.13(-0.16%) |
Mar 14, 2018 | 84.68 | 85.02 | 83.19 | 83.92 | 1,737,579 | -0.51(-0.60%) |
Mar 13, 2018 | 85.62 | 86.38 | 84.03 | 84.43 | 3,948,684 | -0.78(-0.91%) |
Mar 12, 2018 | 84.50 | 85.38 | 84.43 | 85.20 | 3,101,400 | +0.71(+0.84%) |
Mar 09, 2018 | 83.21 | 84.60 | 83.21 | 84.49 | 3,104,750 | +1.79(+2.17%) |
Mar 08, 2018 | 82.86 | 83.21 | 82.12 | 82.70 | 2,421,534 | +0.41(+0.50%) |
Mar 07, 2018 | 82.34 | 80.34 | 82.29 | 3,359,831 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.39 | 82.13 | 80.90 | 81.57 | 2,207,501 | +0.70(+0.87%) |
Mar 05, 2018 | 78.82 | 81.36 | 78.76 | 80.87 | 3,349,791 | +1.43(+1.80%) |
Mar 02, 2018 | 77.58 | 79.56 | 77.20 | 79.44 | 2,590,742 | +1.08(+1.38%) |