Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.41 | 78.79 | 76.92 | 77.00 | 353,785 | -1.46(-1.86%) |
May 30, 2018 | 77.28 | 79.53 | 77.28 | 78.46 | 315,478 | +1.43(+1.86%) |
May 29, 2018 | 77.45 | 77.82 | 76.03 | 77.03 | 679,229 | -1.25(-1.60%) |
May 25, 2018 | 78.28 | 78.28 | 78.28 | 0 | -1.46(-1.83%) | |
May 24, 2018 | 82.39 | 83.09 | 79.54 | 79.74 | 510,831 | -3.23(-3.89%) |
May 23, 2018 | 82.39 | 83.10 | 81.74 | 82.97 | 164,510 | +0.29(+0.35%) |
May 22, 2018 | 85.13 | 85.17 | 82.62 | 82.68 | 191,992 | -2.39(-2.81%) |
May 21, 2018 | 84.42 | 85.51 | 84.37 | 85.07 | 194,639 | +1.29(+1.54%) |
May 18, 2018 | 83.91 | 84.43 | 83.40 | 83.78 | 214,234 | +0.28(+0.34%) |
May 17, 2018 | 83.22 | 83.69 | 82.69 | 83.50 | 206,842 | +0.17(+0.20%) |
May 16, 2018 | 82.32 | 83.77 | 82.23 | 83.33 | 273,549 | +0.98(+1.19%) |
May 15, 2018 | 81.98 | 82.94 | 81.54 | 82.35 | 261,037 | -0.09(-0.11%) |
May 14, 2018 | 84.94 | 84.94 | 82.28 | 82.44 | 279,530 | -2.08(-2.46%) |
May 11, 2018 | 84.45 | 84.79 | 84.10 | 84.52 | 159,565 | -0.23(-0.27%) |
May 10, 2018 | 84.35 | 84.97 | 83.62 | 84.75 | 192,054 | +0.42(+0.50%) |
May 09, 2018 | 83.34 | 84.60 | 82.81 | 84.33 | 212,343 | +1.27(+1.53%) |
May 08, 2018 | 81.74 | 83.36 | 81.74 | 83.06 | 240,839 | +1.32(+1.61%) |
May 07, 2018 | 82.61 | 82.75 | 81.59 | 81.74 | 457,959 | -0.58(-0.70%) |
May 04, 2018 | 80.27 | 82.62 | 78.61 | 82.32 | 242,582 | +1.61(+1.99%) |
May 03, 2018 | 80.86 | 81.15 | 79.44 | 80.71 | 242,578 | -0.45(-0.55%) |
May 02, 2018 | 80.81 | 81.90 | 80.65 | 81.16 | 339,399 | +0.20(+0.25%) |
May 01, 2018 | 80.45 | 81.20 | 79.39 | 80.96 | 262,825 | +0.33(+0.41%) |
Apr 30, 2018 | 81.61 | 82.77 | 80.63 | 80.63 | 309,787 | -0.66(-0.81%) |
Apr 27, 2018 | 82.37 | 82.37 | 80.72 | 81.29 | 301,516 | -1.23(-1.49%) |
Apr 26, 2018 | 76.58 | 83.46 | 74.11 | 82.52 | 610,615 | +0.14(+0.17%) |
Apr 25, 2018 | 82.16 | 83.24 | 81.92 | 82.38 | 347,030 | +0.43(+0.52%) |
Apr 24, 2018 | 83.31 | 83.81 | 81.72 | 81.95 | 350,001 | -1.03(-1.24%) |
Apr 23, 2018 | 84.50 | 84.50 | 82.63 | 82.98 | 209,066 | -1.13(-1.34%) |
Apr 20, 2018 | 85.27 | 85.58 | 83.77 | 84.11 | 336,777 | -1.25(-1.46%) |
Apr 19, 2018 | 85.48 | 85.86 | 85.25 | 85.36 | 226,375 | -0.07(-0.08%) |
Apr 18, 2018 | 85.71 | 85.91 | 84.94 | 85.43 | 271,345 | +0.03(+0.04%) |
Apr 17, 2018 | 85.41 | 85.91 | 84.57 | 85.40 | 331,009 | +0.88(+1.04%) |
Apr 16, 2018 | 84.05 | 85.10 | 83.28 | 84.52 | 237,900 | +1.28(+1.54%) |
Apr 13, 2018 | 84.19 | 84.19 | 82.42 | 83.24 | 176,933 | -0.45(-0.54%) |
Apr 12, 2018 | 82.80 | 84.12 | 82.55 | 83.69 | 249,002 | +1.33(+1.61%) |
Apr 11, 2018 | 83.38 | 83.85 | 82.09 | 82.36 | 316,647 | -1.82(-2.16%) |
Apr 10, 2018 | 83.04 | 84.63 | 82.37 | 84.18 | 307,362 | +2.26(+2.76%) |
Apr 09, 2018 | 81.53 | 83.51 | 81.53 | 81.92 | 533,429 | +0.92(+1.14%) |
Apr 06, 2018 | 83.40 | 83.70 | 80.16 | 81.00 | 352,697 | -2.66(-3.18%) |
Apr 05, 2018 | 82.86 | 83.87 | 81.89 | 83.66 | 235,299 | +1.22(+1.48%) |
Apr 04, 2018 | 81.17 | 82.65 | 80.95 | 82.44 | 336,846 | +0.00(+0.00%) |
Apr 03, 2018 | 83.06 | 84.00 | 81.50 | 82.44 | 494,070 | -0.08(-0.10%) |