Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 80.62 | 80.98 | 79.99 | 80.08 | 2,811,790 | -0.72(-0.89%) |
May 30, 2018 | 80.16 | 81.60 | 80.16 | 80.79 | 1,978,896 | +1.24(+1.56%) |
May 29, 2018 | 79.39 | 79.81 | 78.83 | 79.55 | 1,905,020 | -0.50(-0.62%) |
May 25, 2018 | 80.05 | 80.05 | 80.05 | 0 | -1.03(-1.27%) | |
May 24, 2018 | 81.41 | 81.85 | 80.53 | 81.08 | 1,301,284 | -0.12(-0.15%) |
May 23, 2018 | 80.65 | 81.32 | 80.11 | 81.20 | 1,817,977 | +0.48(+0.59%) |
May 22, 2018 | 81.69 | 81.93 | 80.56 | 80.73 | 1,734,105 | -0.96(-1.17%) |
May 21, 2018 | 81.20 | 81.74 | 80.75 | 81.68 | 1,715,548 | +0.94(+1.16%) |
May 18, 2018 | 79.13 | 80.99 | 79.13 | 80.75 | 2,254,739 | +1.39(+1.75%) |
May 17, 2018 | 79.41 | 79.50 | 78.53 | 79.36 | 1,928,394 | +0.10(+0.12%) |
May 16, 2018 | 78.98 | 79.57 | 78.45 | 79.26 | 3,367,036 | -0.16(-0.20%) |
May 15, 2018 | 79.91 | 80.09 | 79.20 | 79.42 | 2,302,804 | -0.99(-1.24%) |
May 14, 2018 | 80.88 | 81.48 | 79.76 | 80.42 | 2,596,949 | -0.37(-0.46%) |
May 11, 2018 | 80.00 | 80.81 | 79.96 | 80.79 | 2,310,411 | +0.95(+1.19%) |
May 10, 2018 | 79.71 | 80.72 | 79.24 | 79.85 | 2,067,124 | +1.08(+1.37%) |
May 09, 2018 | 78.54 | 78.98 | 77.66 | 78.76 | 3,145,502 | +0.32(+0.40%) |
May 08, 2018 | 78.30 | 78.92 | 77.60 | 78.45 | 2,504,494 | -0.14(-0.18%) |
May 07, 2018 | 78.20 | 78.89 | 77.70 | 78.59 | 2,113,361 | +0.56(+0.72%) |
May 04, 2018 | 76.55 | 78.29 | 76.17 | 78.03 | 3,012,785 | +1.13(+1.47%) |
May 03, 2018 | 76.33 | 77.39 | 75.04 | 76.90 | 5,052,371 | +0.46(+0.60%) |
May 02, 2018 | 74.31 | 76.97 | 73.67 | 76.44 | 7,835,804 | -3.35(-4.20%) |
May 01, 2018 | 79.85 | 80.40 | 79.30 | 79.79 | 3,361,220 | -0.08(-0.10%) |
Apr 30, 2018 | 81.21 | 81.32 | 79.78 | 79.86 | 3,516,751 | -1.30(-1.60%) |
Apr 27, 2018 | 81.11 | 81.52 | 80.74 | 81.17 | 1,169,864 | +0.11(+0.13%) |
Apr 26, 2018 | 81.40 | 81.57 | 80.71 | 81.06 | 2,252,108 | +0.15(+0.19%) |
Apr 25, 2018 | 80.48 | 80.91 | 79.83 | 80.91 | 2,200,898 | +0.21(+0.26%) |
Apr 24, 2018 | 82.11 | 82.18 | 79.86 | 80.70 | 2,204,107 | -0.91(-1.11%) |
Apr 23, 2018 | 81.88 | 82.05 | 81.33 | 81.61 | 1,459,428 | -0.14(-0.18%) |
Apr 20, 2018 | 81.69 | 82.21 | 81.45 | 81.75 | 1,897,388 | +0.04(+0.05%) |
Apr 19, 2018 | 81.72 | 82.17 | 81.15 | 81.71 | 2,274,560 | -0.42(-0.51%) |
Apr 18, 2018 | 81.87 | 82.52 | 81.39 | 82.13 | 2,251,945 | +0.29(+0.35%) |
Apr 17, 2018 | 81.18 | 82.10 | 81.03 | 81.84 | 1,989,939 | +1.21(+1.50%) |
Apr 16, 2018 | 80.71 | 81.06 | 80.11 | 80.63 | 1,740,876 | +0.79(+0.99%) |
Apr 13, 2018 | 80.48 | 80.66 | 79.50 | 79.83 | 1,217,025 | -0.37(-0.46%) |
Apr 12, 2018 | 79.83 | 80.61 | 79.67 | 80.21 | 1,433,549 | +0.85(+1.07%) |
Apr 11, 2018 | 78.88 | 79.78 | 78.87 | 79.36 | 2,344,499 | -0.02(-0.02%) |
Apr 10, 2018 | 79.24 | 79.74 | 78.60 | 79.38 | 2,500,239 | +1.17(+1.49%) |
Apr 09, 2018 | 78.15 | 79.28 | 77.91 | 78.21 | 2,571,715 | +0.86(+1.11%) |
Apr 06, 2018 | 79.05 | 79.40 | 76.48 | 77.35 | 2,881,135 | -2.44(-3.05%) |
Apr 05, 2018 | 79.57 | 80.56 | 79.15 | 79.79 | 2,639,695 | +0.64(+0.81%) |
Apr 04, 2018 | 77.93 | 79.35 | 77.12 | 79.15 | 3,238,161 | -0.02(-0.02%) |
Apr 03, 2018 | 78.12 | 79.46 | 77.78 | 79.17 | 2,320,228 | +1.59(+2.04%) |
Apr 02, 2018 | 79.45 | 79.54 | 77.07 | 77.58 | 2,686,132 | -2.20(-2.75%) |
Mar 29, 2018 | 79.78 | 79.78 | 79.78 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.42 | 78.86 | 76.69 | 77.38 | 2,757,852 | -0.82(-1.05%) |
Mar 27, 2018 | 80.32 | 80.67 | 77.58 | 78.20 | 2,815,663 | -1.79(-2.23%) |
Mar 26, 2018 | 78.22 | 80.12 | 77.89 | 79.99 | 3,234,494 | +2.99(+3.88%) |
Mar 23, 2018 | 78.49 | 79.10 | 76.73 | 77.00 | 2,730,038 | -1.39(-1.78%) |
Mar 22, 2018 | 79.62 | 80.37 | 78.14 | 78.39 | 3,375,251 | -1.95(-2.43%) |
Mar 21, 2018 | 81.08 | 81.90 | 80.31 | 80.34 | 3,460,054 | -0.53(-0.66%) |
Mar 20, 2018 | 79.59 | 81.00 | 79.56 | 80.88 | 2,777,535 | +1.44(+1.82%) |
Mar 19, 2018 | 80.07 | 80.55 | 78.68 | 79.43 | 2,531,002 | -1.39(-1.71%) |
Mar 16, 2018 | 81.22 | 81.60 | 80.80 | 80.82 | 3,299,108 | -0.09(-0.11%) |
Mar 15, 2018 | 80.55 | 81.53 | 80.21 | 80.90 | 1,742,703 | +0.32(+0.40%) |
Mar 14, 2018 | 81.32 | 81.66 | 80.33 | 80.58 | 1,878,695 | -0.23(-0.28%) |
Mar 13, 2018 | 81.10 | 81.72 | 80.56 | 80.81 | 2,000,948 | +0.17(+0.21%) |
Mar 12, 2018 | 81.09 | 81.15 | 80.33 | 80.64 | 2,424,656 | -0.11(-0.13%) |
Mar 09, 2018 | 79.35 | 81.25 | 79.27 | 80.74 | 3,170,400 | +1.89(+2.40%) |
Mar 08, 2018 | 78.33 | 79.15 | 78.27 | 78.85 | 2,560,385 | +0.75(+0.95%) |
Mar 07, 2018 | 78.30 | 78.10 | 3,013,323 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.33 | 78.47 | 77.31 | 77.87 | 2,155,802 | -0.36(-0.46%) |
Mar 05, 2018 | 77.39 | 78.88 | 77.09 | 78.23 | 2,249,019 | +0.58(+0.75%) |
Mar 02, 2018 | 76.36 | 77.86 | 76.29 | 77.65 | 2,122,029 | +0.80(+1.04%) |