Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.81 | 81.18 | 80.18 | 80.27 | 2,805,117 | -0.72(-0.89%) |
May 30, 2018 | 80.35 | 81.79 | 80.35 | 80.99 | 1,974,200 | +1.25(+1.56%) |
May 29, 2018 | 79.58 | 80.00 | 79.02 | 79.74 | 1,900,500 | -0.50(-0.62%) |
May 25, 2018 | 80.24 | 80.24 | 80.24 | 0 | -1.04(-1.27%) | |
May 24, 2018 | 81.61 | 82.05 | 80.72 | 81.27 | 1,298,197 | -0.12(-0.15%) |
May 23, 2018 | 80.84 | 81.51 | 80.30 | 81.40 | 1,813,663 | +0.48(+0.59%) |
May 22, 2018 | 81.89 | 82.13 | 80.75 | 80.92 | 1,729,990 | -0.96(-1.17%) |
May 21, 2018 | 81.40 | 81.93 | 80.94 | 81.88 | 1,711,477 | +0.94(+1.16%) |
May 18, 2018 | 79.32 | 81.19 | 79.32 | 80.94 | 2,249,388 | +1.39(+1.75%) |
May 17, 2018 | 79.59 | 79.69 | 78.71 | 79.55 | 1,923,818 | +0.10(+0.12%) |
May 16, 2018 | 79.16 | 79.76 | 78.64 | 79.45 | 3,359,047 | -0.16(-0.20%) |
May 15, 2018 | 80.10 | 80.28 | 79.38 | 79.61 | 2,297,340 | -1.00(-1.24%) |
May 14, 2018 | 81.07 | 81.68 | 79.95 | 80.61 | 2,590,787 | -0.37(-0.46%) |
May 11, 2018 | 80.19 | 81.00 | 80.15 | 80.99 | 2,304,928 | +0.95(+1.19%) |
May 10, 2018 | 79.90 | 80.91 | 79.43 | 80.04 | 2,062,219 | +1.08(+1.37%) |
May 09, 2018 | 78.73 | 79.17 | 77.85 | 78.95 | 3,138,038 | +0.32(+0.40%) |
May 08, 2018 | 78.48 | 79.11 | 77.78 | 78.64 | 2,498,551 | -0.14(-0.18%) |
May 07, 2018 | 78.39 | 79.08 | 77.89 | 78.78 | 2,108,346 | +0.57(+0.72%) |
May 04, 2018 | 76.74 | 78.47 | 76.35 | 78.21 | 3,005,636 | +1.13(+1.47%) |
May 03, 2018 | 76.51 | 77.57 | 75.22 | 77.08 | 5,040,382 | +0.46(+0.60%) |
May 02, 2018 | 74.48 | 77.15 | 73.84 | 76.62 | 7,817,210 | -3.36(-4.20%) |
May 01, 2018 | 80.04 | 80.59 | 79.49 | 79.98 | 3,353,244 | -0.08(-0.10%) |
Apr 30, 2018 | 81.41 | 81.51 | 79.97 | 80.05 | 3,508,406 | -1.30(-1.60%) |
Apr 27, 2018 | 81.30 | 81.71 | 80.93 | 81.36 | 1,167,088 | +0.11(+0.13%) |
Apr 26, 2018 | 81.59 | 81.76 | 80.90 | 81.25 | 2,246,764 | +0.15(+0.19%) |
Apr 25, 2018 | 80.67 | 81.10 | 80.02 | 81.10 | 2,195,675 | +0.21(+0.26%) |
Apr 24, 2018 | 82.31 | 82.38 | 80.05 | 80.89 | 2,198,877 | -0.91(-1.11%) |
Apr 23, 2018 | 82.08 | 82.24 | 81.52 | 81.80 | 1,455,965 | -0.14(-0.18%) |
Apr 20, 2018 | 81.89 | 82.40 | 81.65 | 81.94 | 1,892,885 | +0.04(+0.05%) |
Apr 19, 2018 | 81.92 | 82.37 | 81.34 | 81.91 | 2,269,163 | -0.42(-0.51%) |
Apr 18, 2018 | 82.06 | 82.71 | 81.58 | 82.32 | 2,246,601 | +0.29(+0.35%) |
Apr 17, 2018 | 81.37 | 82.29 | 81.22 | 82.03 | 1,985,216 | +1.22(+1.50%) |
Apr 16, 2018 | 80.90 | 81.25 | 80.30 | 80.82 | 1,736,745 | +0.79(+0.99%) |
Apr 13, 2018 | 80.67 | 80.85 | 79.69 | 80.02 | 1,214,137 | -0.37(-0.46%) |
Apr 12, 2018 | 80.02 | 80.80 | 79.86 | 80.40 | 1,430,147 | +0.85(+1.07%) |
Apr 11, 2018 | 79.07 | 79.97 | 79.06 | 79.55 | 2,338,935 | -0.02(-0.02%) |
Apr 10, 2018 | 79.43 | 79.93 | 78.79 | 79.56 | 2,494,305 | +1.17(+1.49%) |
Apr 09, 2018 | 78.34 | 79.47 | 78.10 | 78.40 | 2,565,612 | +0.86(+1.11%) |
Apr 06, 2018 | 79.24 | 79.59 | 76.66 | 77.53 | 2,874,298 | -2.44(-3.05%) |
Apr 05, 2018 | 79.76 | 80.75 | 79.33 | 79.98 | 2,633,431 | +0.64(+0.81%) |
Apr 04, 2018 | 78.12 | 79.54 | 77.30 | 79.33 | 3,230,477 | -0.02(-0.02%) |
Apr 03, 2018 | 78.31 | 79.65 | 77.97 | 79.35 | 2,314,722 | +1.59(+2.04%) |
Apr 02, 2018 | 79.64 | 79.73 | 77.26 | 77.76 | 2,679,758 | -2.20(-2.75%) |
Mar 29, 2018 | 79.97 | 79.97 | 79.97 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.61 | 79.05 | 76.87 | 77.56 | 2,751,307 | -0.82(-1.05%) |
Mar 27, 2018 | 80.51 | 80.87 | 77.76 | 78.39 | 2,808,982 | -1.79(-2.23%) |
Mar 26, 2018 | 78.41 | 80.31 | 78.07 | 80.18 | 3,226,818 | +3.00(+3.88%) |
Mar 23, 2018 | 78.67 | 79.29 | 76.91 | 77.18 | 2,723,560 | -1.40(-1.78%) |
Mar 22, 2018 | 79.81 | 80.56 | 78.33 | 78.58 | 3,367,241 | -1.95(-2.43%) |
Mar 21, 2018 | 81.27 | 82.09 | 80.50 | 80.53 | 3,451,843 | -0.54(-0.66%) |
Mar 20, 2018 | 79.78 | 81.19 | 79.75 | 81.07 | 2,770,943 | +1.45(+1.82%) |
Mar 19, 2018 | 80.26 | 80.74 | 78.87 | 79.62 | 2,524,996 | -1.39(-1.71%) |
Mar 16, 2018 | 81.41 | 81.80 | 80.99 | 81.01 | 3,291,280 | -0.09(-0.11%) |
Mar 15, 2018 | 80.74 | 81.73 | 80.40 | 81.10 | 1,738,568 | +0.33(+0.40%) |
Mar 14, 2018 | 81.52 | 81.85 | 80.52 | 80.77 | 1,874,237 | -0.23(-0.28%) |
Mar 13, 2018 | 81.30 | 81.91 | 80.75 | 81.00 | 1,996,199 | +0.17(+0.21%) |
Mar 12, 2018 | 81.29 | 81.35 | 80.52 | 80.83 | 2,418,903 | -0.11(-0.13%) |
Mar 09, 2018 | 79.54 | 81.44 | 79.46 | 80.93 | 3,162,877 | +1.90(+2.40%) |
Mar 08, 2018 | 78.52 | 79.33 | 78.46 | 79.04 | 2,554,310 | +0.75(+0.95%) |
Mar 07, 2018 | 78.48 | 78.29 | 3,006,172 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.52 | 78.65 | 77.50 | 78.05 | 2,150,686 | -0.36(-0.46%) |
Mar 05, 2018 | 77.57 | 79.07 | 77.28 | 78.42 | 2,243,682 | +0.58(+0.75%) |
Mar 02, 2018 | 76.54 | 78.04 | 76.47 | 77.83 | 2,116,993 | +0.80(+1.04%) |