Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.84 | 95.07 | 88.84 | 94.05 | 1,531,429 | +11.06(+13.33%) |
May 30, 2018 | 82.00 | 83.45 | 81.00 | 82.99 | 322,089 | +1.24(+1.52%) |
May 29, 2018 | 81.35 | 82.23 | 79.96 | 81.75 | 622,421 | -0.25(-0.30%) |
May 25, 2018 | 82.00 | 82.00 | 82.00 | 0 | -1.67(-2.00%) | |
May 24, 2018 | 84.00 | 84.01 | 83.26 | 83.67 | 322,078 | -0.28(-0.33%) |
May 23, 2018 | 83.05 | 84.24 | 82.68 | 83.95 | 229,714 | +0.73(+0.88%) |
May 22, 2018 | 84.08 | 84.23 | 83.12 | 83.22 | 268,523 | -0.78(-0.93%) |
May 21, 2018 | 84.17 | 85.47 | 83.98 | 84.00 | 451,680 | +0.14(+0.17%) |
May 18, 2018 | 83.60 | 84.53 | 83.59 | 83.86 | 263,600 | +0.63(+0.76%) |
May 17, 2018 | 83.43 | 83.61 | 82.52 | 83.23 | 453,469 | +0.00(+0.00%) |
May 16, 2018 | 84.50 | 84.98 | 82.89 | 83.23 | 544,319 | -0.95(-1.13%) |
May 15, 2018 | 84.31 | 85.01 | 83.94 | 84.18 | 363,475 | -0.77(-0.91%) |
May 14, 2018 | 85.90 | 85.90 | 84.31 | 84.95 | 244,614 | -0.74(-0.86%) |
May 11, 2018 | 86.38 | 87.14 | 84.94 | 85.69 | 263,005 | -0.65(-0.75%) |
May 10, 2018 | 84.67 | 86.37 | 84.56 | 86.34 | 474,345 | +2.03(+2.41%) |
May 09, 2018 | 84.29 | 84.71 | 83.69 | 84.31 | 344,918 | +0.31(+0.37%) |
May 08, 2018 | 83.67 | 84.17 | 83.21 | 84.00 | 472,815 | +0.42(+0.50%) |
May 07, 2018 | 83.50 | 84.71 | 83.48 | 83.58 | 488,842 | +0.01(+0.01%) |
May 04, 2018 | 82.39 | 83.82 | 81.28 | 83.57 | 334,488 | +1.19(+1.44%) |
May 03, 2018 | 83.53 | 84.83 | 81.50 | 82.38 | 750,076 | -0.94(-1.13%) |
May 02, 2018 | 88.59 | 88.59 | 80.24 | 83.32 | 2,093,894 | -6.22(-6.95%) |
May 01, 2018 | 88.75 | 89.96 | 87.21 | 89.54 | 764,105 | +0.76(+0.86%) |
Apr 30, 2018 | 89.39 | 89.59 | 88.54 | 88.78 | 648,888 | -0.24(-0.27%) |
Apr 27, 2018 | 88.13 | 89.26 | 88.00 | 89.02 | 362,045 | +0.67(+0.76%) |
Apr 26, 2018 | 87.76 | 88.70 | 87.02 | 88.35 | 235,958 | +0.96(+1.10%) |
Apr 25, 2018 | 87.14 | 87.54 | 85.47 | 87.39 | 181,150 | +0.35(+0.40%) |
Apr 24, 2018 | 88.90 | 89.02 | 86.48 | 87.04 | 277,050 | -1.43(-1.62%) |
Apr 23, 2018 | 88.77 | 88.99 | 88.25 | 88.47 | 172,666 | -0.07(-0.08%) |
Apr 20, 2018 | 87.73 | 89.55 | 87.73 | 88.54 | 239,989 | +0.41(+0.47%) |
Apr 19, 2018 | 88.60 | 88.96 | 87.03 | 88.13 | 132,892 | -0.88(-0.99%) |
Apr 18, 2018 | 89.00 | 89.89 | 88.86 | 89.01 | 161,620 | -0.19(-0.21%) |
Apr 17, 2018 | 87.50 | 89.22 | 86.90 | 89.20 | 209,974 | +2.00(+2.29%) |
Apr 16, 2018 | 86.46 | 87.42 | 85.89 | 87.20 | 226,535 | +1.21(+1.41%) |
Apr 13, 2018 | 86.18 | 86.37 | 84.23 | 85.99 | 260,555 | +0.03(+0.03%) |
Apr 12, 2018 | 86.10 | 86.56 | 85.82 | 85.96 | 227,514 | +0.18(+0.21%) |
Apr 11, 2018 | 85.74 | 86.50 | 80.87 | 85.78 | 429,790 | -0.27(-0.31%) |
Apr 10, 2018 | 86.10 | 86.67 | 85.56 | 86.05 | 447,568 | +0.50(+0.58%) |
Apr 09, 2018 | 86.18 | 86.64 | 85.41 | 85.55 | 223,911 | -0.20(-0.23%) |
Apr 06, 2018 | 86.62 | 87.08 | 85.20 | 85.75 | 216,987 | -1.14(-1.31%) |
Apr 05, 2018 | 86.88 | 87.88 | 86.50 | 86.89 | 240,004 | +0.56(+0.65%) |
Apr 04, 2018 | 85.17 | 86.68 | 84.56 | 86.33 | 405,920 | +0.15(+0.17%) |
Apr 03, 2018 | 86.48 | 86.48 | 84.44 | 86.18 | 320,974 | +0.06(+0.07%) |
Apr 02, 2018 | 88.39 | 88.94 | 85.47 | 86.12 | 391,506 | -2.38(-2.69%) |
Mar 29, 2018 | 88.50 | 88.50 | 88.50 | 0 | +2.92(+3.41%) | |
Mar 28, 2018 | 84.44 | 86.93 | 84.25 | 85.58 | 611,055 | +1.51(+1.80%) |
Mar 27, 2018 | 86.02 | 86.06 | 83.85 | 84.07 | 329,044 | -1.51(-1.76%) |
Mar 26, 2018 | 85.10 | 85.77 | 83.87 | 85.58 | 484,657 | +1.34(+1.59%) |
Mar 23, 2018 | 85.46 | 85.60 | 84.17 | 84.24 | 323,137 | -1.36(-1.59%) |
Mar 22, 2018 | 86.79 | 89.32 | 85.49 | 85.60 | 569,227 | -1.51(-1.73%) |
Mar 21, 2018 | 86.71 | 87.50 | 86.61 | 87.11 | 256,221 | +0.40(+0.46%) |
Mar 20, 2018 | 86.52 | 86.96 | 84.75 | 86.71 | 366,976 | +0.06(+0.07%) |
Mar 19, 2018 | 87.50 | 87.98 | 85.97 | 86.65 | 277,507 | -0.88(-1.01%) |
Mar 16, 2018 | 88.00 | 88.97 | 87.31 | 87.53 | 723,469 | -0.38(-0.43%) |
Mar 15, 2018 | 88.59 | 89.15 | 87.75 | 87.91 | 407,822 | -0.47(-0.53%) |
Mar 14, 2018 | 87.11 | 88.89 | 87.11 | 88.38 | 312,858 | +0.94(+1.08%) |
Mar 13, 2018 | 89.05 | 89.13 | 87.09 | 87.44 | 458,447 | -1.31(-1.48%) |
Mar 12, 2018 | 87.56 | 89.27 | 87.56 | 88.75 | 588,396 | +1.20(+1.37%) |
Mar 09, 2018 | 88.40 | 88.83 | 87.44 | 87.55 | 544,529 | -0.78(-0.88%) |
Mar 08, 2018 | 89.00 | 89.98 | 87.53 | 88.33 | 273,315 | -0.73(-0.82%) |
Mar 07, 2018 | 89.06 | 423,831 | -0.26(-0.29%) | |||
Mar 06, 2018 | 88.05 | 89.34 | 86.16 | 89.32 | 521,609 | +1.14(+1.29%) |
Mar 05, 2018 | 87.04 | 88.43 | 85.60 | 88.18 | 449,136 | +0.49(+0.56%) |
Mar 02, 2018 | 88.62 | 89.28 | 87.46 | 87.69 | 416,579 | -1.88(-2.10%) |