Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.45 | 88.68 | 84.20 | 84.90 | 1,607,049 | -3.76(-4.24%) |
May 30, 2018 | 85.12 | 89.49 | 85.12 | 88.66 | 9,403,397 | +3.38(+3.96%) |
May 29, 2018 | 85.50 | 87.99 | 84.20 | 85.28 | 2,227,986 | +4.17(+5.14%) |
May 25, 2018 | 81.11 | 81.11 | 81.11 | 0 | +0.22(+0.27%) | |
May 24, 2018 | 81.55 | 81.80 | 80.57 | 80.89 | 276,738 | -0.53(-0.65%) |
May 23, 2018 | 80.95 | 81.89 | 80.54 | 81.42 | 310,335 | +0.38(+0.47%) |
May 22, 2018 | 81.44 | 82.12 | 80.82 | 81.04 | 258,846 | -0.06(-0.07%) |
May 21, 2018 | 80.40 | 81.60 | 80.40 | 81.10 | 198,415 | +0.88(+1.10%) |
May 18, 2018 | 80.31 | 80.79 | 79.76 | 80.22 | 342,235 | +0.27(+0.34%) |
May 17, 2018 | 80.17 | 80.74 | 79.20 | 79.95 | 258,901 | -0.21(-0.26%) |
May 16, 2018 | 80.64 | 80.87 | 79.61 | 80.16 | 606,402 | -0.23(-0.29%) |
May 15, 2018 | 82.64 | 83.02 | 80.23 | 80.39 | 279,308 | -2.71(-3.26%) |
May 14, 2018 | 82.33 | 83.46 | 81.61 | 83.10 | 307,517 | +0.61(+0.74%) |
May 11, 2018 | 80.94 | 82.70 | 80.34 | 82.49 | 408,536 | +1.45(+1.79%) |
May 10, 2018 | 81.28 | 81.42 | 80.09 | 81.04 | 493,196 | -0.21(-0.26%) |
May 09, 2018 | 81.82 | 82.08 | 80.91 | 81.25 | 320,100 | -0.22(-0.27%) |
May 08, 2018 | 80.76 | 81.62 | 80.76 | 81.47 | 432,078 | +0.28(+0.34%) |
May 07, 2018 | 83.84 | 83.84 | 81.15 | 81.19 | 634,957 | -2.51(-3.00%) |
May 04, 2018 | 82.17 | 84.61 | 81.26 | 83.70 | 297,305 | +1.24(+1.50%) |
May 03, 2018 | 81.62 | 82.76 | 80.09 | 82.46 | 345,035 | +0.83(+1.02%) |
May 02, 2018 | 81.74 | 83.61 | 79.79 | 81.63 | 613,742 | -0.10(-0.12%) |
May 01, 2018 | 81.71 | 82.02 | 80.88 | 81.73 | 548,500 | -0.44(-0.54%) |
Apr 30, 2018 | 85.00 | 86.30 | 82.15 | 82.17 | 439,103 | -2.83(-3.33%) |
Apr 27, 2018 | 82.32 | 85.51 | 81.61 | 85.00 | 548,059 | +3.39(+4.15%) |
Apr 26, 2018 | 80.52 | 82.83 | 80.52 | 81.61 | 784,494 | -3.15(-3.72%) |
Apr 25, 2018 | 85.45 | 86.36 | 83.21 | 84.76 | 474,750 | -0.50(-0.59%) |
Apr 24, 2018 | 87.40 | 87.40 | 84.58 | 85.26 | 315,582 | -2.05(-2.35%) |
Apr 23, 2018 | 87.79 | 88.91 | 87.07 | 87.31 | 335,159 | +0.04(+0.05%) |
Apr 20, 2018 | 87.67 | 88.54 | 85.50 | 87.27 | 276,448 | -0.89(-1.01%) |
Apr 19, 2018 | 88.31 | 89.67 | 87.19 | 88.16 | 468,066 | -0.28(-0.32%) |
Apr 18, 2018 | 88.52 | 89.45 | 87.99 | 88.44 | 243,919 | -0.17(-0.19%) |
Apr 17, 2018 | 88.34 | 88.74 | 87.63 | 88.61 | 306,972 | +0.63(+0.72%) |
Apr 16, 2018 | 87.34 | 88.35 | 86.25 | 87.98 | 343,504 | +0.98(+1.13%) |
Apr 13, 2018 | 87.06 | 89.50 | 85.94 | 87.00 | 307,088 | +0.59(+0.68%) |
Apr 12, 2018 | 85.71 | 86.84 | 85.05 | 86.41 | 239,516 | +1.37(+1.61%) |
Apr 11, 2018 | 83.59 | 86.02 | 83.28 | 85.04 | 258,527 | +0.95(+1.13%) |
Apr 10, 2018 | 83.15 | 84.51 | 83.10 | 84.09 | 367,338 | +1.89(+2.30%) |
Apr 09, 2018 | 81.72 | 83.69 | 81.70 | 82.20 | 496,361 | +0.82(+1.01%) |
Apr 06, 2018 | 82.51 | 83.45 | 80.71 | 81.38 | 367,102 | -1.94(-2.33%) |
Apr 05, 2018 | 83.87 | 83.87 | 82.36 | 83.32 | 303,994 | -0.17(-0.20%) |
Apr 04, 2018 | 80.53 | 83.77 | 80.02 | 83.49 | 459,157 | +1.98(+2.43%) |
Apr 03, 2018 | 81.29 | 82.48 | 80.39 | 81.51 | 547,598 | +0.27(+0.33%) |
Apr 02, 2018 | 82.50 | 82.91 | 80.57 | 81.24 | 409,171 | -1.72(-2.07%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | -0.22(-0.26%) | |
Mar 28, 2018 | 85.50 | 85.93 | 81.18 | 83.18 | 511,215 | -2.24(-2.62%) |
Mar 27, 2018 | 87.18 | 87.18 | 84.90 | 85.42 | 246,231 | -1.48(-1.70%) |
Mar 26, 2018 | 85.27 | 87.02 | 83.93 | 86.90 | 419,673 | +2.91(+3.46%) |
Mar 23, 2018 | 85.64 | 86.57 | 83.98 | 83.99 | 393,684 | -1.63(-1.90%) |
Mar 22, 2018 | 87.52 | 87.85 | 85.60 | 85.62 | 322,133 | -2.76(-3.12%) |
Mar 21, 2018 | 89.51 | 89.99 | 87.62 | 88.38 | 391,976 | -1.07(-1.20%) |
Mar 20, 2018 | 89.79 | 90.12 | 88.73 | 89.45 | 209,501 | -0.34(-0.38%) |
Mar 19, 2018 | 90.32 | 90.56 | 88.85 | 89.79 | 221,485 | -0.98(-1.08%) |
Mar 16, 2018 | 90.68 | 91.14 | 90.12 | 90.77 | 388,217 | -0.09(-0.10%) |
Mar 15, 2018 | 90.77 | 92.09 | 90.17 | 90.86 | 255,893 | +0.16(+0.18%) |
Mar 14, 2018 | 92.62 | 92.62 | 90.27 | 90.70 | 572,578 | -1.47(-1.59%) |
Mar 13, 2018 | 93.21 | 93.21 | 91.02 | 92.17 | 495,037 | -0.69(-0.74%) |
Mar 12, 2018 | 90.74 | 93.29 | 90.74 | 92.86 | 539,797 | +2.40(+2.65%) |
Mar 09, 2018 | 88.21 | 90.75 | 86.14 | 90.46 | 559,029 | +2.55(+2.90%) |
Mar 08, 2018 | 85.32 | 87.93 | 85.30 | 87.91 | 516,225 | +2.66(+3.12%) |
Mar 07, 2018 | 85.54 | 84.10 | 85.25 | 372,208 | +0.57(+0.67%) | |
Mar 06, 2018 | 84.86 | 85.34 | 83.85 | 84.68 | 282,500 | +0.29(+0.34%) |
Mar 05, 2018 | 82.99 | 84.89 | 82.68 | 84.39 | 367,726 | +1.26(+1.52%) |
Mar 02, 2018 | 82.40 | 83.94 | 82.31 | 83.13 | 464,379 | +0.47(+0.57%) |