Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.75 | 83.80 | 83.65 | 83.65 | 203,224 | -0.05(-0.06%) |
May 30, 2018 | 83.70 | 83.75 | 83.60 | 83.70 | 209,421 | +0.00(+0.00%) |
May 29, 2018 | 83.60 | 83.70 | 83.60 | 83.70 | 201,041 | +0.10(+0.12%) |
May 25, 2018 | 83.60 | 83.60 | 83.60 | 0 | -0.05(-0.06%) | |
May 24, 2018 | 83.65 | 83.70 | 83.55 | 83.65 | 312,947 | -0.05(-0.06%) |
May 23, 2018 | 83.65 | 83.70 | 83.65 | 83.70 | 196,249 | +0.10(+0.12%) |
May 22, 2018 | 83.70 | 83.80 | 83.60 | 83.60 | 138,379 | -0.10(-0.12%) |
May 21, 2018 | 83.90 | 84.00 | 83.65 | 83.70 | 148,790 | -0.05(-0.06%) |
May 18, 2018 | 84.05 | 84.05 | 83.65 | 83.75 | 120,005 | +0.00(+0.00%) |
May 17, 2018 | 83.75 | 83.83 | 83.65 | 83.75 | 126,656 | +0.10(+0.12%) |
May 16, 2018 | 83.65 | 83.90 | 83.60 | 83.65 | 137,479 | -0.05(-0.06%) |
May 15, 2018 | 83.60 | 83.85 | 83.50 | 83.70 | 130,900 | +0.05(+0.06%) |
May 14, 2018 | 83.75 | 83.95 | 83.60 | 83.65 | 120,270 | -0.15(-0.18%) |
May 11, 2018 | 83.80 | 83.90 | 83.65 | 83.80 | 154,895 | +0.00(+0.00%) |
May 10, 2018 | 83.90 | 84.00 | 83.80 | 83.80 | 107,406 | +0.15(+0.18%) |
May 09, 2018 | 84.00 | 84.40 | 83.45 | 83.65 | 152,748 | -0.60(-0.71%) |
May 08, 2018 | 83.50 | 84.30 | 83.40 | 84.25 | 208,740 | +0.85(+1.02%) |
May 07, 2018 | 83.40 | 83.45 | 83.30 | 83.40 | 235,343 | +0.05(+0.06%) |
May 04, 2018 | 83.30 | 83.50 | 83.25 | 83.35 | 151,289 | -0.10(-0.12%) |
May 03, 2018 | 83.15 | 83.45 | 83.15 | 83.45 | 253,273 | +0.30(+0.36%) |
May 02, 2018 | 83.25 | 83.25 | 83.15 | 83.15 | 293,630 | -0.05(-0.06%) |
May 01, 2018 | 83.20 | 83.30 | 83.15 | 83.20 | 253,550 | +0.10(+0.12%) |
Apr 30, 2018 | 83.25 | 83.35 | 83.10 | 83.10 | 361,895 | -0.05(-0.06%) |
Apr 27, 2018 | 83.45 | 83.50 | 83.15 | 83.15 | 282,249 | -0.20(-0.24%) |
Apr 26, 2018 | 83.45 | 83.45 | 83.30 | 83.35 | 257,335 | +0.00(+0.00%) |
Apr 25, 2018 | 83.30 | 83.40 | 83.25 | 83.35 | 165,219 | +0.10(+0.12%) |
Apr 24, 2018 | 83.35 | 83.40 | 83.25 | 83.25 | 411,871 | +0.00(+0.00%) |
Apr 23, 2018 | 83.45 | 83.70 | 83.20 | 83.25 | 416,227 | -0.20(-0.24%) |
Apr 20, 2018 | 83.35 | 83.53 | 83.30 | 83.45 | 253,077 | +0.15(+0.18%) |
Apr 19, 2018 | 83.35 | 83.50 | 83.30 | 83.30 | 231,212 | +0.00(+0.00%) |
Apr 18, 2018 | 83.40 | 83.80 | 83.22 | 83.30 | 564,219 | -0.05(-0.06%) |
Apr 17, 2018 | 83.40 | 83.65 | 83.30 | 83.35 | 290,772 | +0.15(+0.18%) |
Apr 16, 2018 | 83.45 | 83.75 | 83.20 | 83.20 | 724,858 | -0.30(-0.36%) |
Apr 13, 2018 | 83.50 | 83.85 | 83.35 | 83.50 | 243,443 | +0.10(+0.12%) |
Apr 12, 2018 | 83.35 | 83.75 | 83.30 | 83.40 | 388,295 | +0.05(+0.06%) |
Apr 11, 2018 | 83.15 | 83.90 | 83.00 | 83.35 | 1,071,102 | -12.70(-13.22%) |
Apr 10, 2018 | 95.75 | 96.60 | 95.62 | 96.05 | 282,795 | +1.10(+1.16%) |
Apr 09, 2018 | 95.65 | 96.40 | 94.90 | 94.95 | 93,310 | -0.40(-0.42%) |
Apr 06, 2018 | 94.65 | 95.80 | 94.00 | 95.35 | 97,008 | +0.10(+0.10%) |
Apr 05, 2018 | 95.60 | 96.20 | 94.65 | 95.25 | 137,410 | -0.05(-0.05%) |
Apr 04, 2018 | 93.50 | 95.50 | 92.65 | 95.30 | 104,454 | +0.60(+0.63%) |
Apr 03, 2018 | 93.35 | 95.05 | 92.90 | 94.70 | 92,466 | +1.60(+1.72%) |
Apr 02, 2018 | 95.50 | 96.00 | 92.60 | 93.10 | 149,576 | -2.80(-2.92%) |
Mar 29, 2018 | 95.90 | 95.90 | 95.90 | 0 | +1.65(+1.75%) | |
Mar 28, 2018 | 93.05 | 94.40 | 92.70 | 94.25 | 162,421 | +1.15(+1.24%) |
Mar 27, 2018 | 93.90 | 93.90 | 92.70 | 93.10 | 144,349 | -0.35(-0.37%) |
Mar 26, 2018 | 92.40 | 93.65 | 92.05 | 93.45 | 100,266 | +1.85(+2.02%) |
Mar 23, 2018 | 92.80 | 93.17 | 91.45 | 91.60 | 109,260 | -0.95(-1.03%) |
Mar 22, 2018 | 90.90 | 93.75 | 90.90 | 92.55 | 249,504 | -0.90(-0.96%) |
Mar 21, 2018 | 93.70 | 93.80 | 93.06 | 93.45 | 210,900 | +0.00(+0.00%) |
Mar 20, 2018 | 93.65 | 93.85 | 92.45 | 93.45 | 157,994 | -0.05(-0.05%) |
Mar 19, 2018 | 93.25 | 93.70 | 92.65 | 93.50 | 141,985 | +0.00(+0.00%) |
Mar 16, 2018 | 93.70 | 93.90 | 93.19 | 93.50 | 385,521 | -0.05(-0.05%) |
Mar 15, 2018 | 93.95 | 93.95 | 93.35 | 93.55 | 219,170 | -0.15(-0.16%) |
Mar 14, 2018 | 93.75 | 94.00 | 93.40 | 93.70 | 271,483 | +0.00(+0.00%) |
Mar 13, 2018 | 94.60 | 94.75 | 93.30 | 93.70 | 425,953 | -0.40(-0.42%) |
Mar 12, 2018 | 94.20 | 95.85 | 93.35 | 94.10 | 430,972 | -0.30(-0.32%) |
Mar 09, 2018 | 94.70 | 95.45 | 93.90 | 94.40 | 329,175 | +0.35(+0.37%) |
Mar 08, 2018 | 94.10 | 94.55 | 92.85 | 94.05 | 325,631 | +1.05(+1.13%) |
Mar 07, 2018 | 90.05 | 93.00 | 416,611 | -0.80(-0.85%) | ||
Mar 06, 2018 | 93.90 | 101.69 | 92.50 | 93.80 | 880,078 | +8.94(+10.54%) |
Mar 05, 2018 | 84.56 | 85.71 | 83.46 | 84.86 | 201,335 | -0.10(-0.12%) |
Mar 02, 2018 | 83.41 | 85.81 | 80.31 | 84.96 | 176,299 | +1.00(+1.19%) |