Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.19 | 87.40 | 84.87 | 86.32 | 5,715,447 | +1.95(+2.32%) |
May 30, 2018 | 82.67 | 86.14 | 82.61 | 84.37 | 3,639,087 | +0.52(+0.63%) |
May 29, 2018 | 84.10 | 84.67 | 83.39 | 83.84 | 3,910,651 | -0.94(-1.11%) |
May 25, 2018 | 84.78 | 84.78 | 84.78 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.95 | 84.62 | 83.49 | 84.42 | 2,162,294 | +0.58(+0.69%) |
May 23, 2018 | 84.04 | 84.45 | 83.54 | 83.84 | 3,406,801 | -1.17(-1.38%) |
May 22, 2018 | 85.08 | 85.60 | 84.69 | 85.01 | 1,504,124 | +0.36(+0.43%) |
May 21, 2018 | 84.89 | 85.33 | 83.94 | 84.65 | 1,907,371 | +0.37(+0.44%) |
May 18, 2018 | 84.12 | 84.89 | 83.57 | 84.28 | 3,627,378 | -0.14(-0.17%) |
May 17, 2018 | 83.68 | 84.54 | 83.64 | 84.42 | 3,764,808 | +0.24(+0.28%) |
May 16, 2018 | 83.45 | 84.21 | 83.12 | 84.18 | 1,658,127 | +1.07(+1.29%) |
May 15, 2018 | 82.67 | 83.36 | 82.42 | 83.11 | 2,335,902 | -0.28(-0.33%) |
May 14, 2018 | 82.78 | 84.31 | 82.78 | 83.38 | 2,446,893 | +1.13(+1.37%) |
May 11, 2018 | 82.68 | 83.18 | 82.09 | 82.25 | 1,529,999 | -0.66(-0.79%) |
May 10, 2018 | 82.68 | 82.96 | 82.07 | 82.91 | 2,155,240 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.38 | 81.20 | 82.27 | 2,183,368 | +1.07(+1.31%) |
May 08, 2018 | 80.77 | 81.23 | 80.04 | 81.20 | 1,773,169 | +0.82(+1.02%) |
May 07, 2018 | 79.82 | 80.98 | 79.82 | 80.39 | 2,102,556 | +0.20(+0.25%) |
May 04, 2018 | 77.77 | 80.22 | 77.38 | 80.18 | 2,707,299 | +2.10(+2.68%) |
May 03, 2018 | 77.74 | 78.41 | 76.59 | 78.09 | 2,545,566 | -0.35(-0.44%) |
May 02, 2018 | 79.06 | 79.24 | 77.70 | 78.43 | 1,786,365 | -0.50(-0.63%) |
May 01, 2018 | 77.40 | 79.05 | 77.05 | 78.93 | 2,357,816 | +1.34(+1.73%) |
Apr 30, 2018 | 77.96 | 78.35 | 76.42 | 77.59 | 4,228,711 | -0.29(-0.38%) |
Apr 27, 2018 | 79.29 | 79.39 | 77.46 | 77.88 | 3,083,092 | -0.91(-1.15%) |
Apr 26, 2018 | 78.57 | 79.08 | 77.92 | 78.79 | 2,230,621 | +0.83(+1.06%) |
Apr 25, 2018 | 78.22 | 78.98 | 77.57 | 77.96 | 2,986,066 | +0.11(+0.14%) |
Apr 24, 2018 | 79.29 | 79.47 | 77.56 | 77.86 | 3,531,452 | -0.31(-0.40%) |
Apr 23, 2018 | 80.09 | 80.11 | 77.74 | 78.17 | 3,141,370 | -1.56(-1.96%) |
Apr 20, 2018 | 79.40 | 79.94 | 78.75 | 79.73 | 4,969,076 | -0.08(-0.10%) |
Apr 19, 2018 | 82.59 | 82.59 | 79.73 | 79.81 | 4,248,979 | -4.19(-4.99%) |
Apr 18, 2018 | 84.19 | 84.78 | 83.52 | 84.00 | 2,150,054 | -0.53(-0.63%) |
Apr 17, 2018 | 83.19 | 84.86 | 83.19 | 84.54 | 2,161,548 | +1.80(+2.18%) |
Apr 16, 2018 | 82.77 | 83.12 | 82.15 | 82.73 | 2,392,679 | +0.32(+0.39%) |
Apr 13, 2018 | 83.05 | 83.14 | 81.89 | 82.41 | 2,104,874 | -0.21(-0.26%) |
Apr 12, 2018 | 81.44 | 82.82 | 81.01 | 82.63 | 3,359,657 | +1.97(+2.44%) |
Apr 11, 2018 | 79.28 | 80.96 | 79.21 | 80.65 | 2,009,758 | +0.68(+0.86%) |
Apr 10, 2018 | 79.50 | 80.66 | 78.84 | 79.97 | 2,525,141 | +1.81(+2.32%) |
Apr 09, 2018 | 79.16 | 80.33 | 78.08 | 78.16 | 2,830,128 | -0.28(-0.36%) |
Apr 06, 2018 | 79.81 | 80.37 | 78.28 | 78.44 | 2,582,949 | -2.34(-2.89%) |
Apr 05, 2018 | 81.81 | 82.12 | 80.17 | 80.78 | 1,992,047 | -0.27(-0.33%) |
Apr 04, 2018 | 78.00 | 81.30 | 77.76 | 81.04 | 2,330,343 | +1.53(+1.92%) |
Apr 03, 2018 | 79.60 | 79.87 | 78.08 | 79.52 | 3,064,007 | +0.68(+0.87%) |
Apr 02, 2018 | 80.36 | 80.72 | 78.10 | 78.83 | 3,724,826 | -2.11(-2.61%) |
Mar 29, 2018 | 80.95 | 80.95 | 80.95 | 0 | +1.08(+1.36%) | |
Mar 28, 2018 | 80.57 | 81.38 | 79.42 | 79.86 | 2,929,302 | -1.01(-1.25%) |
Mar 27, 2018 | 83.30 | 83.78 | 80.18 | 80.88 | 5,074,528 | -1.83(-2.21%) |
Mar 26, 2018 | 79.35 | 82.78 | 79.00 | 82.71 | 4,130,909 | +4.81(+6.17%) |
Mar 23, 2018 | 80.26 | 80.69 | 77.86 | 77.90 | 2,942,043 | -2.52(-3.14%) |
Mar 22, 2018 | 81.30 | 82.10 | 80.37 | 80.42 | 3,200,007 | -2.01(-2.44%) |
Mar 21, 2018 | 82.16 | 83.40 | 82.01 | 82.43 | 1,815,637 | +0.08(+0.10%) |
Mar 20, 2018 | 83.06 | 83.17 | 82.05 | 82.35 | 1,985,967 | -0.70(-0.84%) |
Mar 19, 2018 | 83.26 | 83.34 | 81.58 | 83.05 | 3,264,985 | -0.58(-0.69%) |
Mar 16, 2018 | 83.58 | 84.39 | 83.28 | 83.63 | 4,579,539 | +0.19(+0.22%) |
Mar 15, 2018 | 83.42 | 83.82 | 82.75 | 83.44 | 1,434,250 | -0.13(-0.16%) |
Mar 14, 2018 | 84.33 | 84.68 | 82.85 | 83.58 | 1,744,676 | -0.51(-0.60%) |
Mar 13, 2018 | 85.27 | 86.03 | 83.69 | 84.08 | 3,964,814 | -0.77(-0.91%) |
Mar 12, 2018 | 84.15 | 85.03 | 84.09 | 84.86 | 3,114,068 | +0.71(+0.84%) |
Mar 09, 2018 | 82.87 | 84.25 | 82.87 | 84.14 | 3,117,432 | +1.79(+2.17%) |
Mar 08, 2018 | 82.52 | 82.87 | 81.78 | 82.36 | 2,431,425 | +0.41(+0.50%) |
Mar 07, 2018 | 82.00 | 80.02 | 81.95 | 3,373,556 | +0.72(+0.88%) | |
Mar 06, 2018 | 81.06 | 81.80 | 80.57 | 81.23 | 2,216,518 | +0.70(+0.87%) |
Mar 05, 2018 | 78.50 | 81.03 | 78.44 | 80.54 | 3,363,475 | +1.42(+1.80%) |
Mar 02, 2018 | 77.27 | 79.24 | 76.89 | 79.11 | 2,601,325 | +1.08(+1.38%) |