Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.01 | 85.41 | 82.99 | 83.30 | 920,593 | -1.82(-2.14%) |
May 30, 2018 | 85.49 | 85.78 | 84.44 | 85.12 | 882,285 | +0.06(+0.07%) |
May 29, 2018 | 85.40 | 86.86 | 84.41 | 85.05 | 739,366 | -1.05(-1.22%) |
May 25, 2018 | 86.11 | 86.11 | 86.11 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 84.34 | 86.70 | 84.28 | 86.18 | 970,561 | +1.59(+1.88%) |
May 23, 2018 | 85.08 | 85.76 | 84.21 | 84.59 | 693,092 | -0.66(-0.77%) |
May 22, 2018 | 86.94 | 88.25 | 85.10 | 85.25 | 1,001,924 | -1.65(-1.90%) |
May 21, 2018 | 85.51 | 87.16 | 85.18 | 86.90 | 1,193,248 | +1.80(+2.12%) |
May 18, 2018 | 83.92 | 86.10 | 83.37 | 85.10 | 990,619 | +1.45(+1.73%) |
May 17, 2018 | 83.55 | 84.70 | 83.03 | 83.65 | 1,347,035 | +0.31(+0.37%) |
May 16, 2018 | 79.92 | 83.74 | 79.91 | 83.34 | 2,107,531 | +3.75(+4.72%) |
May 15, 2018 | 77.42 | 79.68 | 77.21 | 79.59 | 945,689 | +2.16(+2.80%) |
May 14, 2018 | 77.79 | 78.04 | 77.17 | 77.42 | 408,452 | -0.27(-0.34%) |
May 11, 2018 | 77.79 | 78.42 | 77.21 | 77.69 | 420,846 | +0.01(+0.01%) |
May 10, 2018 | 76.74 | 77.76 | 76.12 | 77.68 | 609,532 | +1.04(+1.35%) |
May 09, 2018 | 76.93 | 77.02 | 75.53 | 76.64 | 697,253 | -0.11(-0.14%) |
May 08, 2018 | 77.59 | 77.71 | 76.27 | 76.75 | 726,901 | -0.69(-0.89%) |
May 07, 2018 | 78.51 | 78.51 | 76.50 | 77.44 | 704,473 | -0.57(-0.73%) |
May 04, 2018 | 77.83 | 78.76 | 75.30 | 78.01 | 1,252,259 | -0.61(-0.78%) |
May 03, 2018 | 79.05 | 79.05 | 75.77 | 78.62 | 1,149,153 | -0.90(-1.14%) |
May 02, 2018 | 81.18 | 81.20 | 79.29 | 79.52 | 589,197 | -1.95(-2.40%) |
May 01, 2018 | 81.93 | 81.95 | 80.91 | 81.48 | 647,601 | -0.87(-1.06%) |
Apr 30, 2018 | 83.68 | 83.80 | 82.27 | 82.35 | 472,314 | -1.04(-1.24%) |
Apr 27, 2018 | 82.73 | 83.58 | 82.66 | 83.38 | 314,005 | +0.51(+0.62%) |
Apr 26, 2018 | 82.79 | 83.27 | 82.43 | 82.87 | 322,390 | +0.02(+0.02%) |
Apr 25, 2018 | 82.99 | 83.28 | 82.23 | 82.85 | 396,286 | +0.03(+0.03%) |
Apr 24, 2018 | 82.88 | 83.84 | 82.07 | 82.82 | 496,603 | +0.01(+0.01%) |
Apr 23, 2018 | 83.01 | 83.26 | 82.35 | 82.82 | 400,311 | -0.05(-0.06%) |
Apr 20, 2018 | 82.35 | 83.08 | 82.29 | 82.87 | 727,513 | +0.72(+0.87%) |
Apr 19, 2018 | 82.29 | 82.82 | 81.63 | 82.15 | 670,457 | -0.10(-0.12%) |
Apr 18, 2018 | 82.53 | 82.81 | 81.80 | 82.25 | 519,223 | -0.16(-0.19%) |
Apr 17, 2018 | 82.50 | 83.58 | 81.84 | 82.41 | 725,545 | +0.35(+0.42%) |
Apr 16, 2018 | 81.80 | 82.33 | 80.91 | 82.06 | 799,394 | +0.88(+1.08%) |
Apr 13, 2018 | 81.94 | 82.05 | 80.58 | 81.18 | 538,995 | -0.26(-0.32%) |
Apr 12, 2018 | 80.98 | 81.56 | 80.78 | 81.44 | 767,643 | +1.07(+1.34%) |
Apr 11, 2018 | 79.93 | 80.83 | 79.40 | 80.37 | 726,191 | -0.12(-0.15%) |
Apr 10, 2018 | 80.30 | 81.00 | 79.91 | 80.49 | 474,693 | +0.90(+1.13%) |
Apr 09, 2018 | 79.75 | 80.82 | 79.43 | 79.59 | 471,268 | +0.16(+0.20%) |
Apr 06, 2018 | 80.76 | 81.41 | 78.96 | 79.44 | 574,517 | -2.01(-2.46%) |
Apr 05, 2018 | 81.17 | 81.87 | 80.23 | 81.44 | 460,457 | +0.55(+0.68%) |
Apr 04, 2018 | 78.76 | 81.03 | 78.76 | 80.89 | 475,663 | +1.07(+1.34%) |
Apr 03, 2018 | 78.41 | 80.36 | 78.41 | 79.82 | 593,764 | +1.59(+2.03%) |
Apr 02, 2018 | 80.57 | 81.25 | 77.25 | 78.23 | 744,820 | -2.87(-3.53%) |
Mar 29, 2018 | 81.09 | 81.09 | 81.09 | 0 | +0.43(+0.53%) | |
Mar 28, 2018 | 79.92 | 81.40 | 79.52 | 80.67 | 605,213 | +1.10(+1.38%) |
Mar 27, 2018 | 80.59 | 80.70 | 79.15 | 79.57 | 586,406 | -1.02(-1.27%) |
Mar 26, 2018 | 78.40 | 80.82 | 78.40 | 80.59 | 747,035 | +2.97(+3.83%) |
Mar 23, 2018 | 79.75 | 80.16 | 77.41 | 77.62 | 633,804 | -1.77(-2.22%) |
Mar 22, 2018 | 79.84 | 81.33 | 79.35 | 79.38 | 639,343 | -1.36(-1.68%) |
Mar 21, 2018 | 80.80 | 81.47 | 79.91 | 80.74 | 671,807 | +0.07(+0.09%) |
Mar 20, 2018 | 80.31 | 81.30 | 80.07 | 80.67 | 754,006 | +0.71(+0.89%) |
Mar 19, 2018 | 79.76 | 80.46 | 79.74 | 79.96 | 925,383 | +0.18(+0.22%) |
Mar 16, 2018 | 78.85 | 80.02 | 78.57 | 79.78 | 1,564,446 | +0.93(+1.18%) |
Mar 15, 2018 | 78.40 | 79.09 | 77.59 | 78.85 | 894,739 | +0.75(+0.97%) |
Mar 14, 2018 | 79.20 | 79.65 | 78.03 | 78.10 | 786,425 | -0.95(-1.20%) |
Mar 13, 2018 | 79.33 | 79.73 | 78.85 | 79.04 | 519,945 | +0.09(+0.11%) |
Mar 12, 2018 | 80.44 | 80.55 | 78.42 | 78.96 | 749,434 | -1.61(-1.99%) |
Mar 09, 2018 | 78.85 | 80.77 | 78.34 | 80.56 | 1,011,459 | +2.17(+2.77%) |
Mar 08, 2018 | 78.90 | 79.20 | 77.16 | 78.39 | 1,654,985 | -0.64(-0.81%) |
Mar 07, 2018 | 80.81 | 78.74 | 79.03 | 1,434,506 | -0.60(-0.76%) | |
Mar 06, 2018 | 78.99 | 80.04 | 78.13 | 79.63 | 519,692 | +0.98(+1.24%) |
Mar 05, 2018 | 76.53 | 78.70 | 75.92 | 78.65 | 1,219,546 | +1.97(+2.57%) |
Mar 02, 2018 | 75.75 | 76.82 | 74.82 | 76.69 | 928,740 | +0.67(+0.88%) |