Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.02 | 81.66 | 80.01 | 80.29 | 649,634 | -1.01(-1.25%) |
May 30, 2018 | 78.39 | 81.38 | 78.38 | 81.30 | 653,497 | +3.06(+3.92%) |
May 29, 2018 | 78.42 | 79.05 | 77.47 | 78.24 | 478,025 | -0.75(-0.95%) |
May 25, 2018 | 78.99 | 78.99 | 78.99 | 0 | -0.99(-1.24%) | |
May 24, 2018 | 79.98 | 80.35 | 79.45 | 79.99 | 185,200 | +0.02(+0.02%) |
May 23, 2018 | 79.94 | 80.26 | 79.30 | 79.97 | 224,713 | -0.45(-0.56%) |
May 22, 2018 | 81.91 | 82.09 | 80.28 | 80.42 | 336,994 | -1.22(-1.49%) |
May 21, 2018 | 80.43 | 81.79 | 80.36 | 81.63 | 290,044 | +1.66(+2.07%) |
May 18, 2018 | 79.43 | 80.24 | 79.43 | 79.98 | 284,779 | +0.39(+0.50%) |
May 17, 2018 | 79.75 | 79.93 | 79.30 | 79.58 | 303,220 | +0.55(+0.69%) |
May 16, 2018 | 78.95 | 79.80 | 78.73 | 79.04 | 272,930 | +0.01(+0.01%) |
May 15, 2018 | 78.36 | 79.08 | 77.98 | 79.03 | 249,720 | +0.20(+0.25%) |
May 14, 2018 | 79.02 | 79.57 | 78.67 | 78.83 | 668,064 | +0.16(+0.21%) |
May 11, 2018 | 77.98 | 79.06 | 77.79 | 78.67 | 529,480 | +0.87(+1.12%) |
May 10, 2018 | 77.43 | 78.26 | 77.38 | 77.80 | 247,386 | +0.46(+0.59%) |
May 09, 2018 | 77.69 | 77.86 | 76.86 | 77.34 | 365,513 | +0.22(+0.28%) |
May 08, 2018 | 77.04 | 77.66 | 76.87 | 77.13 | 488,561 | +0.20(+0.26%) |
May 07, 2018 | 75.79 | 77.57 | 75.79 | 76.93 | 515,036 | +0.50(+0.66%) |
May 04, 2018 | 74.75 | 76.83 | 74.48 | 76.43 | 192,764 | +1.24(+1.64%) |
May 03, 2018 | 74.77 | 77.04 | 73.01 | 75.19 | 397,408 | +0.31(+0.42%) |
May 02, 2018 | 74.69 | 76.46 | 74.69 | 74.88 | 501,696 | -0.11(-0.14%) |
May 01, 2018 | 74.38 | 75.16 | 73.43 | 74.99 | 406,410 | +0.73(+0.98%) |
Apr 30, 2018 | 75.59 | 75.83 | 74.23 | 74.26 | 464,525 | -1.20(-1.59%) |
Apr 27, 2018 | 75.68 | 75.76 | 74.73 | 75.46 | 398,265 | -0.51(-0.67%) |
Apr 26, 2018 | 76.30 | 76.72 | 74.71 | 75.97 | 740,742 | -0.24(-0.32%) |
Apr 25, 2018 | 76.66 | 77.05 | 74.90 | 76.21 | 866,596 | -0.44(-0.57%) |
Apr 24, 2018 | 77.84 | 80.14 | 74.65 | 76.65 | 1,234,992 | -1.16(-1.50%) |
Apr 23, 2018 | 82.17 | 83.40 | 77.75 | 77.82 | 1,019,993 | -5.18(-6.24%) |
Apr 20, 2018 | 83.30 | 83.48 | 82.16 | 83.00 | 537,875 | -0.30(-0.37%) |
Apr 19, 2018 | 83.28 | 83.55 | 82.45 | 83.30 | 418,484 | -0.03(-0.03%) |
Apr 18, 2018 | 83.34 | 84.14 | 82.98 | 83.33 | 276,150 | +0.19(+0.23%) |
Apr 17, 2018 | 82.80 | 83.50 | 82.19 | 83.14 | 371,888 | +1.16(+1.41%) |
Apr 16, 2018 | 81.61 | 82.27 | 81.22 | 81.98 | 460,781 | +1.06(+1.31%) |
Apr 13, 2018 | 81.67 | 82.03 | 80.49 | 80.93 | 571,091 | -0.38(-0.46%) |
Apr 12, 2018 | 81.18 | 82.04 | 80.68 | 81.30 | 353,216 | +0.96(+1.19%) |
Apr 11, 2018 | 80.60 | 80.97 | 79.91 | 80.34 | 300,303 | -0.60(-0.74%) |
Apr 10, 2018 | 80.07 | 81.51 | 79.89 | 80.94 | 338,611 | +2.16(+2.74%) |
Apr 09, 2018 | 79.27 | 79.91 | 78.71 | 78.79 | 375,381 | -0.13(-0.16%) |
Apr 06, 2018 | 81.04 | 81.39 | 78.13 | 78.91 | 395,407 | -2.74(-3.36%) |
Apr 05, 2018 | 80.82 | 82.10 | 80.65 | 81.65 | 360,034 | +1.15(+1.42%) |
Apr 04, 2018 | 78.72 | 80.65 | 78.45 | 80.51 | 552,047 | +0.50(+0.63%) |
Apr 03, 2018 | 78.79 | 80.31 | 78.77 | 80.00 | 489,131 | +1.42(+1.80%) |
Apr 02, 2018 | 80.47 | 80.73 | 77.84 | 78.59 | 415,785 | -2.02(-2.50%) |
Mar 29, 2018 | 80.60 | 80.60 | 80.60 | 0 | +1.04(+1.31%) | |
Mar 28, 2018 | 80.08 | 81.06 | 78.96 | 79.56 | 243,096 | -0.23(-0.29%) |
Mar 27, 2018 | 81.58 | 82.36 | 79.26 | 79.80 | 287,983 | -1.62(-1.99%) |
Mar 26, 2018 | 80.57 | 81.48 | 79.69 | 81.42 | 242,389 | +2.10(+2.64%) |
Mar 23, 2018 | 80.98 | 81.92 | 79.28 | 79.32 | 263,854 | -1.67(-2.06%) |
Mar 22, 2018 | 83.15 | 84.02 | 80.83 | 80.99 | 323,549 | -3.07(-3.65%) |
Mar 21, 2018 | 83.08 | 84.52 | 83.04 | 84.06 | 209,519 | +0.87(+1.05%) |
Mar 20, 2018 | 83.45 | 84.94 | 82.94 | 83.19 | 343,102 | -0.26(-0.31%) |
Mar 19, 2018 | 82.80 | 83.66 | 82.07 | 83.45 | 430,290 | +0.20(+0.24%) |
Mar 16, 2018 | 82.27 | 83.54 | 82.08 | 83.25 | 547,493 | +0.98(+1.19%) |
Mar 15, 2018 | 82.69 | 83.72 | 81.84 | 82.27 | 357,580 | -0.16(-0.19%) |
Mar 14, 2018 | 83.79 | 85.08 | 77.69 | 82.43 | 340,262 | -1.24(-1.48%) |
Mar 13, 2018 | 84.76 | 85.22 | 83.41 | 83.67 | 1,010,874 | +0.63(+0.76%) |
Mar 12, 2018 | 83.35 | 83.79 | 82.55 | 83.04 | 413,840 | -0.05(-0.06%) |
Mar 09, 2018 | 81.82 | 83.64 | 81.30 | 83.09 | 383,639 | +1.61(+1.98%) |
Mar 08, 2018 | 80.44 | 81.85 | 79.81 | 81.48 | 716,751 | +1.31(+1.64%) |
Mar 07, 2018 | 80.38 | 80.16 | 420,752 | +0.35(+0.44%) | ||
Mar 06, 2018 | 79.02 | 80.01 | 78.45 | 79.82 | 487,449 | +1.26(+1.60%) |
Mar 05, 2018 | 77.05 | 78.89 | 77.05 | 78.56 | 344,772 | +1.18(+1.52%) |
Mar 02, 2018 | 76.37 | 77.50 | 75.85 | 77.38 | 390,277 | +0.37(+0.48%) |