Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.90 | 85.36 | 82.02 | 84.08 | 349,778 | +1.58(+1.92%) |
May 30, 2018 | 81.67 | 83.40 | 81.12 | 82.50 | 228,813 | +0.99(+1.21%) |
May 29, 2018 | 82.53 | 84.48 | 80.90 | 81.51 | 272,310 | -1.88(-2.25%) |
May 25, 2018 | 83.39 | 83.39 | 83.39 | 0 | -0.91(-1.08%) | |
May 24, 2018 | 80.73 | 84.66 | 80.37 | 84.30 | 320,750 | +3.62(+4.49%) |
May 23, 2018 | 83.94 | 85.41 | 80.44 | 80.68 | 245,413 | -3.40(-4.04%) |
May 22, 2018 | 82.81 | 84.98 | 81.60 | 84.08 | 356,376 | +1.54(+1.87%) |
May 21, 2018 | 82.81 | 83.47 | 81.50 | 82.54 | 491,344 | +0.47(+0.57%) |
May 18, 2018 | 82.15 | 83.48 | 81.82 | 82.07 | 337,718 | +0.17(+0.21%) |
May 17, 2018 | 82.00 | 84.78 | 76.50 | 81.90 | 1,465,072 | -4.48(-5.19%) |
May 16, 2018 | 81.26 | 86.46 | 79.30 | 86.38 | 538,352 | +5.48(+6.77%) |
May 15, 2018 | 79.92 | 81.08 | 78.66 | 80.90 | 268,585 | -0.07(-0.09%) |
May 14, 2018 | 81.70 | 82.54 | 80.01 | 80.97 | 315,803 | -0.54(-0.66%) |
May 11, 2018 | 76.20 | 81.62 | 76.20 | 81.51 | 844,976 | +5.52(+7.26%) |
May 10, 2018 | 80.31 | 81.31 | 75.73 | 75.99 | 917,001 | -3.91(-4.89%) |
May 09, 2018 | 78.60 | 80.88 | 77.76 | 79.89 | 1,629,284 | +1.42(+1.82%) |
May 08, 2018 | 78.69 | 79.19 | 76.51 | 78.47 | 335,181 | -0.26(-0.33%) |
May 07, 2018 | 79.18 | 80.58 | 78.00 | 78.73 | 969,129 | +0.30(+0.38%) |
May 04, 2018 | 80.76 | 81.25 | 78.26 | 78.43 | 596,245 | -2.23(-2.76%) |
May 03, 2018 | 82.30 | 84.15 | 78.92 | 80.66 | 285,809 | -2.40(-2.89%) |
May 02, 2018 | 79.00 | 85.38 | 76.27 | 83.06 | 418,517 | +3.42(+4.29%) |
May 01, 2018 | 76.18 | 80.43 | 76.08 | 79.64 | 303,434 | +2.92(+3.81%) |
Apr 30, 2018 | 81.72 | 83.31 | 76.68 | 76.72 | 289,849 | -4.85(-5.95%) |
Apr 27, 2018 | 79.63 | 81.87 | 79.11 | 81.57 | 197,343 | +2.33(+2.94%) |
Apr 26, 2018 | 78.48 | 79.97 | 77.62 | 79.24 | 285,158 | +0.91(+1.16%) |
Apr 25, 2018 | 81.34 | 81.34 | 77.97 | 78.33 | 233,160 | -2.65(-3.27%) |
Apr 24, 2018 | 79.69 | 81.52 | 78.81 | 80.98 | 277,498 | +1.85(+2.34%) |
Apr 23, 2018 | 82.05 | 82.76 | 78.67 | 79.13 | 356,200 | -2.83(-3.45%) |
Apr 20, 2018 | 82.54 | 83.64 | 80.90 | 81.96 | 449,457 | -1.29(-1.55%) |
Apr 19, 2018 | 85.86 | 86.73 | 82.53 | 83.25 | 318,803 | -3.52(-4.06%) |
Apr 18, 2018 | 88.09 | 89.81 | 86.23 | 86.77 | 319,567 | -1.42(-1.61%) |
Apr 17, 2018 | 86.90 | 88.80 | 84.59 | 88.19 | 650,521 | +1.72(+2.00%) |
Apr 16, 2018 | 90.39 | 91.00 | 84.00 | 86.47 | 1,720,905 | -12.52(-12.64%) |
Apr 13, 2018 | 101.69 | 101.69 | 96.44 | 98.98 | 316,801 | -2.20(-2.17%) |
Apr 12, 2018 | 98.82 | 103.12 | 97.22 | 101.18 | 368,133 | +3.33(+3.40%) |
Apr 11, 2018 | 92.73 | 98.36 | 92.73 | 97.85 | 296,978 | +4.56(+4.89%) |
Apr 10, 2018 | 92.71 | 94.10 | 91.09 | 93.29 | 270,666 | +2.34(+2.57%) |
Apr 09, 2018 | 90.98 | 94.10 | 89.98 | 90.95 | 247,052 | +1.31(+1.46%) |
Apr 06, 2018 | 90.85 | 95.94 | 89.32 | 89.64 | 328,291 | -2.36(-2.57%) |
Apr 05, 2018 | 98.31 | 98.78 | 90.75 | 92.00 | 345,325 | -5.80(-5.93%) |
Apr 04, 2018 | 87.27 | 98.33 | 87.27 | 97.80 | 344,090 | +8.74(+9.81%) |
Apr 03, 2018 | 89.63 | 94.20 | 87.07 | 89.06 | 371,431 | +0.55(+0.62%) |
Apr 02, 2018 | 90.24 | 91.08 | 86.94 | 88.51 | 386,385 | -3.19(-3.48%) |
Mar 29, 2018 | 91.70 | 91.70 | 91.70 | 0 | +4.74(+5.45%) | |
Mar 28, 2018 | 88.81 | 89.41 | 85.01 | 86.96 | 355,829 | -1.82(-2.05%) |
Mar 27, 2018 | 95.13 | 95.53 | 88.18 | 88.78 | 315,685 | -5.54(-5.87%) |
Mar 26, 2018 | 96.37 | 97.61 | 89.47 | 94.32 | 457,421 | -0.24(-0.25%) |
Mar 23, 2018 | 96.63 | 98.52 | 93.84 | 94.56 | 320,725 | -1.97(-2.04%) |
Mar 22, 2018 | 99.34 | 101.74 | 96.36 | 96.53 | 360,946 | -4.08(-4.06%) |
Mar 21, 2018 | 102.49 | 103.90 | 99.63 | 100.61 | 130,281 | -1.88(-1.83%) |
Mar 20, 2018 | 100.01 | 105.00 | 99.10 | 102.49 | 311,400 | +2.25(+2.24%) |
Mar 19, 2018 | 98.31 | 101.59 | 98.31 | 100.24 | 333,034 | +0.72(+0.72%) |
Mar 16, 2018 | 102.84 | 102.91 | 98.44 | 99.52 | 723,500 | -3.43(-3.33%) |
Mar 15, 2018 | 100.07 | 109.00 | 100.07 | 102.95 | 747,674 | +3.27(+3.28%) |
Mar 14, 2018 | 100.01 | 100.17 | 96.14 | 99.68 | 279,564 | +0.38(+0.38%) |
Mar 13, 2018 | 100.51 | 102.09 | 98.21 | 99.30 | 336,486 | -1.28(-1.27%) |
Mar 12, 2018 | 101.04 | 101.97 | 98.95 | 100.58 | 243,193 | -0.47(-0.47%) |
Mar 09, 2018 | 100.17 | 101.38 | 97.93 | 101.05 | 237,660 | +1.96(+1.98%) |
Mar 08, 2018 | 100.59 | 101.05 | 95.86 | 99.09 | 211,096 | -0.79(-0.79%) |
Mar 07, 2018 | 96.78 | 100.58 | 95.79 | 99.88 | 486,784 | +2.34(+2.40%) |
Mar 06, 2018 | 96.04 | 98.92 | 94.49 | 97.54 | 385,216 | +1.59(+1.66%) |
Mar 05, 2018 | 94.95 | 96.55 | 92.89 | 95.95 | 288,284 | +0.75(+0.79%) |
Mar 02, 2018 | 88.63 | 95.39 | 87.04 | 95.20 | 605,652 | +5.20(+5.78%) |