Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.41 | 83.41 | 82.59 | 82.69 | 5,442 | -0.78(-0.94%) |
May 30, 2018 | 82.97 | 83.53 | 82.69 | 83.47 | 48,345 | +1.06(+1.28%) |
May 29, 2018 | 83.05 | 83.13 | 82.11 | 82.42 | 64,638 | -1.36(-1.63%) |
May 25, 2018 | 83.78 | 83.78 | 83.78 | 0 | -0.12(-0.14%) | |
May 24, 2018 | 83.78 | 84.04 | 83.50 | 83.89 | 2,020 | +0.19(+0.23%) |
May 23, 2018 | 83.57 | 83.72 | 83.39 | 83.70 | 3,133 | -0.63(-0.75%) |
May 22, 2018 | 85.08 | 85.08 | 84.33 | 84.34 | 22,097 | -0.55(-0.65%) |
May 21, 2018 | 84.89 | 84.89 | 84.76 | 84.89 | 1,669 | +1.02(+1.22%) |
May 18, 2018 | 83.60 | 83.96 | 83.60 | 83.87 | 9,474 | +0.21(+0.25%) |
May 17, 2018 | 83.34 | 83.78 | 83.34 | 83.66 | 2,935 | +0.36(+0.43%) |
May 16, 2018 | 83.18 | 83.50 | 83.16 | 83.30 | 7,654 | +0.08(+0.10%) |
May 15, 2018 | 83.01 | 83.22 | 82.86 | 83.22 | 4,665 | -0.32(-0.38%) |
May 14, 2018 | 83.83 | 83.88 | 83.35 | 83.53 | 6,110 | -0.22(-0.26%) |
May 11, 2018 | 83.69 | 83.96 | 83.58 | 83.75 | 19,343 | +0.26(+0.31%) |
May 10, 2018 | 83.26 | 83.50 | 83.26 | 83.49 | 2,865 | +0.69(+0.84%) |
May 09, 2018 | 82.53 | 83.04 | 82.53 | 82.79 | 5,829 | +0.35(+0.43%) |
May 08, 2018 | 81.92 | 82.44 | 81.92 | 82.44 | 5,384 | +0.53(+0.65%) |
May 07, 2018 | 81.83 | 82.22 | 81.83 | 81.91 | 5,529 | +0.29(+0.35%) |
May 04, 2018 | 80.53 | 81.82 | 80.53 | 81.62 | 15,980 | +0.75(+0.93%) |
May 03, 2018 | 80.75 | 81.12 | 79.88 | 80.87 | 52,711 | +0.00(+0.00%) |
May 02, 2018 | 81.23 | 81.45 | 80.87 | 80.87 | 8,687 | -0.44(-0.54%) |
May 01, 2018 | 81.31 | 81.31 | 80.54 | 81.31 | 46,652 | -0.22(-0.27%) |
Apr 30, 2018 | 81.77 | 82.18 | 81.44 | 81.52 | 16,258 | -0.56(-0.68%) |
Apr 27, 2018 | 82.09 | 82.24 | 81.85 | 82.08 | 5,971 | -0.06(-0.08%) |
Apr 26, 2018 | 82.36 | 82.37 | 81.73 | 82.14 | 8,003 | +0.08(+0.10%) |
Apr 25, 2018 | 82.05 | 82.12 | 81.33 | 82.06 | 12,171 | -0.19(-0.23%) |
Apr 24, 2018 | 84.02 | 84.02 | 81.99 | 82.25 | 3,108 | -1.28(-1.54%) |
Apr 23, 2018 | 83.79 | 84.02 | 83.42 | 83.53 | 6,048 | -0.23(-0.27%) |
Apr 20, 2018 | 84.28 | 84.28 | 83.72 | 83.76 | 2,636 | -0.23(-0.27%) |
Apr 19, 2018 | 84.32 | 84.41 | 83.96 | 83.98 | 3,122 | -0.34(-0.41%) |
Apr 18, 2018 | 84.09 | 84.43 | 84.08 | 84.33 | 7,555 | +0.94(+1.13%) |
Apr 17, 2018 | 83.27 | 83.54 | 83.27 | 83.39 | 6,580 | +0.41(+0.49%) |
Apr 16, 2018 | 82.83 | 83.00 | 82.67 | 82.98 | 24,720 | +0.72(+0.88%) |
Apr 13, 2018 | 82.77 | 82.77 | 82.23 | 82.26 | 3,566 | -0.20(-0.24%) |
Apr 12, 2018 | 82.26 | 82.46 | 82.09 | 82.46 | 8,057 | +0.76(+0.93%) |
Apr 11, 2018 | 81.78 | 82.27 | 81.70 | 81.70 | 9,709 | -0.65(-0.78%) |
Apr 10, 2018 | 82.18 | 82.56 | 82.03 | 82.35 | 13,650 | +1.20(+1.47%) |
Apr 09, 2018 | 81.67 | 82.05 | 81.15 | 81.15 | 4,096 | +0.07(+0.09%) |
Apr 06, 2018 | 82.01 | 82.22 | 80.59 | 81.08 | 24,925 | -1.34(-1.62%) |
Apr 05, 2018 | 82.25 | 82.69 | 82.14 | 82.42 | 2,671,528 | +0.70(+0.86%) |
Apr 04, 2018 | 80.20 | 81.76 | 80.08 | 81.71 | 18,720 | +0.02(+0.02%) |
Apr 03, 2018 | 81.25 | 81.70 | 80.78 | 81.69 | 30,064 | +0.79(+0.98%) |
Apr 02, 2018 | 82.09 | 82.09 | 80.29 | 80.90 | 25,173 | -1.54(-1.87%) |
Mar 29, 2018 | 82.44 | 82.44 | 82.44 | 0 | +1.15(+1.41%) | |
Mar 28, 2018 | 81.60 | 81.96 | 81.10 | 81.30 | 8,222 | -0.14(-0.18%) |
Mar 27, 2018 | 82.58 | 82.83 | 81.05 | 81.44 | 12,801 | -0.57(-0.69%) |
Mar 26, 2018 | 81.65 | 82.05 | 80.67 | 82.01 | 167,162 | +1.63(+2.03%) |
Mar 23, 2018 | 81.56 | 81.83 | 80.32 | 80.38 | 45,533 | -1.04(-1.27%) |
Mar 22, 2018 | 82.83 | 83.06 | 81.41 | 81.41 | 26,059 | -2.35(-2.81%) |
Mar 21, 2018 | 83.43 | 84.02 | 83.43 | 83.77 | 10,253 | +0.14(+0.17%) |
Mar 20, 2018 | 83.41 | 83.77 | 83.41 | 83.62 | 9,377 | +0.16(+0.19%) |
Mar 19, 2018 | 83.71 | 83.71 | 82.95 | 83.46 | 28,520 | -0.68(-0.81%) |
Mar 16, 2018 | 84.27 | 84.27 | 84.01 | 84.14 | 7,130 | +0.23(+0.28%) |
Mar 15, 2018 | 83.95 | 84.16 | 83.87 | 83.91 | 4,261 | +0.06(+0.07%) |
Mar 14, 2018 | 84.65 | 84.72 | 83.71 | 83.85 | 12,173 | -0.42(-0.50%) |
Mar 13, 2018 | 85.01 | 85.18 | 84.12 | 84.27 | 12,534 | -0.57(-0.67%) |
Mar 12, 2018 | 85.28 | 85.28 | 84.63 | 84.84 | 24,999 | -0.26(-0.31%) |
Mar 09, 2018 | 84.23 | 85.10 | 84.23 | 85.10 | 18,614 | +1.24(+1.48%) |
Mar 08, 2018 | 83.77 | 83.95 | 83.41 | 83.86 | 24,218 | +0.14(+0.17%) |
Mar 07, 2018 | 83.71 | 83.71 | 38,396 | +0.10(+0.12%) | ||
Mar 06, 2018 | 83.57 | 83.70 | 83.27 | 83.61 | 42,871 | +0.47(+0.56%) |
Mar 05, 2018 | 81.90 | 83.34 | 81.76 | 83.15 | 39,656 | +0.69(+0.84%) |
Mar 02, 2018 | 81.82 | 82.66 | 81.65 | 82.45 | 43,722 | +0.02(+0.02%) |