Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.95 | 84.11 | 83.25 | 83.32 | 0 | -0.53(-0.63%) |
May 30, 2018 | 83.35 | 84.20 | 83.30 | 83.85 | 0 | +0.79(+0.96%) |
May 29, 2018 | 82.43 | 84.00 | 82.35 | 83.05 | 0 | -0.43(-0.52%) |
May 25, 2018 | 83.48 | 83.48 | 83.48 | 0 | -0.90(-1.07%) | |
May 24, 2018 | 83.32 | 84.49 | 83.12 | 84.38 | 0 | +1.23(+1.48%) |
May 23, 2018 | 81.72 | 83.29 | 81.71 | 83.15 | 0 | +0.99(+1.21%) |
May 22, 2018 | 82.49 | 82.90 | 82.09 | 82.16 | 0 | +0.08(+0.09%) |
May 21, 2018 | 81.83 | 82.18 | 81.32 | 82.08 | 0 | +0.02(+0.03%) |
May 18, 2018 | 81.41 | 82.32 | 81.39 | 82.06 | 0 | +0.22(+0.27%) |
May 17, 2018 | 82.00 | 82.02 | 81.49 | 81.84 | 0 | -0.10(-0.12%) |
May 16, 2018 | 81.91 | 82.33 | 81.64 | 81.93 | 0 | +0.16(+0.20%) |
May 15, 2018 | 82.24 | 82.27 | 81.09 | 81.77 | 0 | -1.70(-2.04%) |
May 14, 2018 | 84.03 | 84.18 | 83.05 | 83.47 | 0 | -0.40(-0.47%) |
May 11, 2018 | 84.04 | 84.54 | 83.63 | 83.86 | 0 | +0.06(+0.07%) |
May 10, 2018 | 82.90 | 84.11 | 82.90 | 83.81 | 0 | +1.43(+1.74%) |
May 09, 2018 | 82.61 | 82.80 | 82.10 | 82.38 | 0 | -0.29(-0.35%) |
May 08, 2018 | 81.78 | 82.67 | 81.08 | 82.67 | 0 | +0.67(+0.82%) |
May 07, 2018 | 82.26 | 82.88 | 81.98 | 81.99 | 0 | -0.41(-0.50%) |
May 04, 2018 | 81.92 | 82.57 | 81.85 | 82.40 | 0 | +0.02(+0.03%) |
May 03, 2018 | 83.00 | 83.32 | 82.14 | 82.38 | 0 | +0.46(+0.56%) |
May 02, 2018 | 81.82 | 83.22 | 81.52 | 81.92 | 0 | +0.50(+0.61%) |
May 01, 2018 | 80.62 | 81.43 | 80.19 | 81.42 | 0 | +0.27(+0.34%) |
Apr 30, 2018 | 81.89 | 82.11 | 81.11 | 81.15 | 0 | -1.78(-2.15%) |
Apr 27, 2018 | 82.40 | 82.98 | 82.36 | 82.93 | 0 | +0.41(+0.49%) |
Apr 26, 2018 | 82.39 | 83.00 | 82.05 | 82.52 | 0 | +0.06(+0.07%) |
Apr 25, 2018 | 82.28 | 83.24 | 81.98 | 82.47 | 0 | -0.81(-0.97%) |
Apr 24, 2018 | 83.41 | 84.09 | 82.77 | 83.28 | 0 | +0.02(+0.03%) |
Apr 23, 2018 | 83.99 | 83.99 | 83.04 | 83.25 | 0 | -1.86(-2.19%) |
Apr 20, 2018 | 85.16 | 85.22 | 84.23 | 85.12 | 0 | -0.56(-0.65%) |
Apr 19, 2018 | 85.55 | 86.10 | 84.81 | 85.67 | 0 | +0.47(+0.55%) |
Apr 18, 2018 | 85.08 | 86.09 | 84.97 | 85.21 | 0 | +1.00(+1.19%) |
Apr 17, 2018 | 83.65 | 84.51 | 83.48 | 84.21 | 0 | +0.22(+0.27%) |
Apr 16, 2018 | 84.37 | 84.38 | 83.43 | 83.98 | 0 | -0.10(-0.12%) |
Apr 13, 2018 | 83.36 | 84.69 | 83.33 | 84.08 | 0 | +1.32(+1.59%) |
Apr 12, 2018 | 82.98 | 83.17 | 82.29 | 82.76 | 0 | -0.92(-1.10%) |
Apr 11, 2018 | 82.55 | 84.49 | 82.54 | 83.69 | 0 | +1.75(+2.14%) |
Apr 10, 2018 | 81.79 | 82.40 | 81.48 | 81.94 | 0 | +0.89(+1.09%) |
Apr 09, 2018 | 81.48 | 81.69 | 80.31 | 81.05 | 0 | -0.49(-0.60%) |
Apr 06, 2018 | 81.88 | 82.11 | 81.33 | 81.54 | 0 | +0.07(+0.09%) |
Apr 05, 2018 | 80.18 | 81.53 | 80.16 | 81.47 | 0 | +0.62(+0.77%) |
Apr 04, 2018 | 81.61 | 81.76 | 80.63 | 80.84 | 0 | -0.38(-0.47%) |
Apr 03, 2018 | 81.57 | 81.79 | 80.64 | 81.22 | 0 | -0.79(-0.96%) |
Apr 02, 2018 | 81.79 | 82.69 | 81.58 | 82.01 | 0 | +0.89(+1.10%) |
Mar 29, 2018 | 81.12 | 81.12 | 81.12 | 0 | +1.48(+1.85%) | |
Mar 28, 2018 | 80.62 | 80.75 | 79.32 | 79.64 | 0 | -1.60(-1.97%) |
Mar 27, 2018 | 81.61 | 81.94 | 80.73 | 81.25 | 0 | -1.25(-1.52%) |
Mar 26, 2018 | 81.99 | 82.77 | 81.74 | 82.50 | 0 | +1.00(+1.22%) |
Mar 23, 2018 | 80.44 | 82.30 | 80.44 | 81.50 | 0 | +2.11(+2.66%) |
Mar 22, 2018 | 80.10 | 80.62 | 79.28 | 79.39 | 0 | -1.20(-1.49%) |
Mar 21, 2018 | 78.80 | 81.00 | 78.80 | 80.59 | 0 | +2.47(+3.16%) |
Mar 20, 2018 | 78.36 | 78.57 | 77.59 | 78.13 | 0 | -0.53(-0.68%) |
Mar 19, 2018 | 78.65 | 79.08 | 77.79 | 78.66 | 0 | -0.04(-0.06%) |
Mar 16, 2018 | 78.77 | 79.27 | 78.12 | 78.70 | 0 | -0.11(-0.14%) |
Mar 15, 2018 | 79.45 | 79.59 | 78.67 | 78.81 | 0 | -0.98(-1.23%) |
Mar 14, 2018 | 79.93 | 80.21 | 79.61 | 79.79 | 0 | +0.09(+0.11%) |
Mar 13, 2018 | 80.00 | 80.49 | 79.42 | 79.70 | 0 | +0.03(+0.04%) |
Mar 12, 2018 | 78.62 | 79.83 | 78.29 | 79.67 | 0 | +0.77(+0.98%) |
Mar 09, 2018 | 78.86 | 79.55 | 78.60 | 78.90 | 0 | -0.07(-0.09%) |
Mar 08, 2018 | 78.75 | 79.12 | 77.86 | 78.97 | 0 | +0.18(+0.23%) |
Mar 07, 2018 | 78.60 | 78.79 | 0 | -2.01(-2.48%) | ||
Mar 06, 2018 | 79.86 | 81.60 | 79.85 | 80.80 | 0 | +1.70(+2.15%) |
Mar 05, 2018 | 78.46 | 79.41 | 78.14 | 79.10 | 0 | +0.35(+0.44%) |
Mar 02, 2018 | 79.36 | 79.80 | 78.65 | 78.75 | 0 | -0.18(-0.23%) |