Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.51 | 87.04 | 83.58 | 83.61 | 860,128 | -0.79(-0.93%) |
May 30, 2018 | 83.56 | 84.97 | 83.35 | 84.40 | 427,156 | +1.62(+1.95%) |
May 29, 2018 | 82.14 | 83.44 | 82.09 | 82.78 | 476,467 | -0.23(-0.28%) |
May 25, 2018 | 83.01 | 83.01 | 83.01 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.52 | 84.39 | 83.36 | 84.02 | 599,223 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.77 | 82.47 | 83.55 | 460,525 | -0.69(-0.82%) |
May 22, 2018 | 84.34 | 85.67 | 84.09 | 84.24 | 361,306 | +0.34(+0.40%) |
May 21, 2018 | 85.73 | 85.73 | 83.58 | 83.91 | 400,721 | -1.56(-1.82%) |
May 18, 2018 | 84.66 | 85.49 | 84.49 | 85.46 | 651,915 | +0.67(+0.79%) |
May 17, 2018 | 83.27 | 84.92 | 82.53 | 84.79 | 914,600 | +1.56(+1.87%) |
May 16, 2018 | 82.39 | 83.71 | 82.39 | 83.24 | 748,197 | +0.89(+1.08%) |
May 15, 2018 | 80.99 | 82.66 | 80.54 | 82.35 | 542,567 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.16 | 81.32 | 81.63 | 468,909 | -0.05(-0.07%) |
May 11, 2018 | 82.19 | 82.62 | 81.63 | 81.68 | 269,701 | -0.16(-0.20%) |
May 10, 2018 | 81.14 | 82.63 | 80.93 | 81.84 | 567,627 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.79 | 80.92 | 393,122 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.88 | 80.94 | 81.54 | 655,681 | +0.24(+0.30%) |
May 07, 2018 | 80.35 | 81.59 | 80.14 | 81.30 | 482,272 | +1.42(+1.78%) |
May 04, 2018 | 78.48 | 80.53 | 78.07 | 79.88 | 592,241 | +1.21(+1.54%) |
May 03, 2018 | 77.72 | 79.15 | 77.50 | 78.67 | 654,762 | +1.08(+1.39%) |
May 02, 2018 | 78.15 | 79.04 | 77.41 | 77.59 | 578,197 | -0.08(-0.10%) |
May 01, 2018 | 77.49 | 77.79 | 75.61 | 77.67 | 1,207,959 | -0.47(-0.60%) |
Apr 30, 2018 | 79.68 | 79.95 | 77.57 | 78.15 | 668,455 | -1.03(-1.30%) |
Apr 27, 2018 | 82.49 | 82.66 | 78.91 | 79.18 | 924,009 | -3.51(-4.25%) |
Apr 26, 2018 | 82.22 | 83.31 | 81.01 | 82.69 | 1,109,195 | +3.76(+4.76%) |
Apr 25, 2018 | 77.53 | 79.72 | 77.03 | 78.93 | 624,843 | +0.98(+1.25%) |
Apr 24, 2018 | 79.34 | 80.17 | 77.02 | 77.95 | 779,891 | -0.57(-0.72%) |
Apr 23, 2018 | 79.39 | 79.44 | 77.98 | 78.52 | 322,696 | -1.17(-1.47%) |
Apr 20, 2018 | 80.44 | 80.54 | 78.79 | 79.69 | 482,341 | -0.51(-0.63%) |
Apr 19, 2018 | 79.30 | 80.42 | 78.37 | 80.20 | 549,169 | +0.72(+0.91%) |
Apr 18, 2018 | 79.59 | 80.56 | 79.36 | 79.48 | 659,513 | +0.68(+0.86%) |
Apr 17, 2018 | 78.47 | 79.19 | 78.14 | 78.80 | 604,215 | +1.00(+1.29%) |
Apr 16, 2018 | 77.59 | 78.07 | 76.72 | 77.80 | 311,322 | +0.81(+1.05%) |
Apr 13, 2018 | 78.00 | 78.41 | 76.35 | 76.99 | 329,520 | -0.22(-0.29%) |
Apr 12, 2018 | 76.06 | 77.50 | 75.50 | 77.21 | 577,626 | +1.91(+2.54%) |
Apr 11, 2018 | 76.57 | 76.69 | 74.95 | 75.30 | 422,152 | -1.54(-2.00%) |
Apr 10, 2018 | 76.07 | 77.27 | 75.48 | 76.84 | 478,111 | +2.59(+3.48%) |
Apr 09, 2018 | 74.38 | 75.63 | 73.95 | 74.25 | 502,188 | +0.45(+0.61%) |
Apr 06, 2018 | 76.20 | 76.75 | 73.24 | 73.80 | 634,614 | -3.15(-4.09%) |
Apr 05, 2018 | 75.84 | 77.53 | 75.78 | 76.95 | 346,323 | +1.81(+2.41%) |
Apr 04, 2018 | 74.16 | 75.27 | 73.56 | 75.13 | 507,171 | -0.43(-0.56%) |
Apr 03, 2018 | 74.66 | 75.99 | 74.66 | 75.56 | 476,612 | +1.48(+2.00%) |
Apr 02, 2018 | 75.55 | 76.54 | 73.73 | 74.08 | 446,118 | -2.13(-2.80%) |
Mar 29, 2018 | 76.21 | 76.21 | 76.21 | 0 | +2.32(+3.14%) | |
Mar 28, 2018 | 74.80 | 74.94 | 73.52 | 73.89 | 697,451 | -1.00(-1.34%) |
Mar 27, 2018 | 76.02 | 76.02 | 74.50 | 74.89 | 680,128 | -0.57(-0.75%) |
Mar 26, 2018 | 74.88 | 75.71 | 73.77 | 75.46 | 776,507 | +2.05(+2.80%) |
Mar 23, 2018 | 74.67 | 75.43 | 73.41 | 73.41 | 793,356 | -0.98(-1.31%) |
Mar 22, 2018 | 78.61 | 78.68 | 74.32 | 74.39 | 1,135,650 | -5.26(-6.61%) |
Mar 21, 2018 | 78.22 | 80.40 | 78.15 | 79.65 | 404,161 | +1.83(+2.35%) |
Mar 20, 2018 | 79.04 | 79.19 | 77.53 | 77.82 | 827,174 | -1.19(-1.51%) |
Mar 19, 2018 | 80.48 | 80.48 | 78.36 | 79.01 | 366,863 | -1.66(-2.06%) |
Mar 16, 2018 | 80.14 | 82.09 | 79.01 | 80.67 | 894,772 | +0.78(+0.98%) |
Mar 15, 2018 | 80.95 | 81.19 | 79.81 | 79.89 | 547,791 | -0.69(-0.86%) |
Mar 14, 2018 | 83.40 | 83.40 | 80.40 | 80.58 | 654,897 | -1.88(-2.28%) |
Mar 13, 2018 | 83.16 | 84.05 | 82.42 | 82.46 | 631,307 | -0.50(-0.61%) |
Mar 12, 2018 | 81.91 | 83.22 | 81.91 | 82.97 | 528,411 | +1.10(+1.34%) |
Mar 09, 2018 | 82.26 | 82.65 | 81.13 | 81.87 | 547,320 | +0.49(+0.61%) |
Mar 08, 2018 | 83.42 | 83.57 | 80.52 | 81.38 | 560,583 | -1.99(-2.39%) |
Mar 07, 2018 | 83.86 | 81.25 | 83.37 | 848,698 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.65 | 82.97 | 81.49 | 82.06 | 657,865 | -0.29(-0.35%) |
Mar 05, 2018 | 81.34 | 82.96 | 81.31 | 82.35 | 403,235 | +0.31(+0.38%) |
Mar 02, 2018 | 82.17 | 82.56 | 80.47 | 82.04 | 667,735 | -0.72(-0.87%) |