Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.32 | 84.39 | 82.80 | 84.17 | 3,926,816 | +0.71(+0.85%) |
May 30, 2018 | 82.71 | 83.66 | 82.44 | 83.47 | 2,673,728 | +1.39(+1.69%) |
May 29, 2018 | 83.71 | 83.71 | 81.26 | 82.08 | 2,422,214 | -2.82(-3.32%) |
May 25, 2018 | 84.90 | 84.90 | 84.90 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.18 | 85.70 | 84.01 | 85.36 | 3,123,828 | -0.30(-0.36%) |
May 23, 2018 | 86.12 | 86.39 | 84.93 | 85.67 | 2,659,405 | -0.96(-1.11%) |
May 22, 2018 | 86.47 | 87.09 | 86.44 | 86.63 | 3,140,843 | +0.18(+0.21%) |
May 21, 2018 | 87.16 | 87.64 | 86.35 | 86.45 | 3,209,715 | +0.10(+0.11%) |
May 18, 2018 | 86.47 | 86.84 | 86.14 | 86.35 | 2,423,271 | -0.28(-0.32%) |
May 17, 2018 | 85.91 | 87.04 | 85.21 | 86.63 | 2,480,307 | +0.89(+1.03%) |
May 16, 2018 | 84.78 | 86.63 | 84.62 | 85.74 | 4,745,506 | +0.99(+1.16%) |
May 15, 2018 | 83.28 | 85.72 | 83.28 | 84.76 | 3,437,792 | +1.31(+1.57%) |
May 14, 2018 | 83.31 | 83.74 | 83.05 | 83.45 | 2,354,677 | +0.50(+0.60%) |
May 11, 2018 | 82.66 | 83.77 | 82.45 | 82.95 | 2,476,115 | +0.32(+0.39%) |
May 10, 2018 | 82.12 | 83.12 | 81.60 | 82.62 | 3,538,536 | +0.50(+0.61%) |
May 09, 2018 | 81.06 | 82.28 | 80.73 | 82.12 | 2,798,986 | +1.72(+2.14%) |
May 08, 2018 | 79.99 | 85.49 | 79.99 | 80.40 | 6,986,274 | +1.12(+1.42%) |
May 07, 2018 | 79.58 | 79.84 | 78.93 | 79.28 | 2,700,107 | -0.12(-0.16%) |
May 04, 2018 | 77.87 | 80.08 | 77.54 | 79.41 | 2,398,119 | +1.02(+1.30%) |
May 03, 2018 | 79.20 | 79.20 | 77.52 | 78.39 | 5,055,701 | -1.12(-1.41%) |
May 02, 2018 | 80.09 | 80.54 | 79.33 | 79.51 | 3,571,310 | -0.44(-0.55%) |
May 01, 2018 | 80.56 | 80.73 | 79.17 | 79.95 | 4,423,707 | -0.85(-1.05%) |
Apr 30, 2018 | 82.15 | 82.61 | 80.77 | 80.80 | 2,946,767 | -0.98(-1.20%) |
Apr 27, 2018 | 81.75 | 82.51 | 81.32 | 81.78 | 2,526,516 | +0.05(+0.07%) |
Apr 26, 2018 | 82.83 | 83.17 | 81.55 | 81.72 | 4,716,326 | -0.98(-1.19%) |
Apr 25, 2018 | 83.85 | 84.77 | 81.73 | 82.70 | 7,017,404 | -4.15(-4.78%) |
Apr 24, 2018 | 87.54 | 88.40 | 86.00 | 86.86 | 2,983,935 | -0.07(-0.08%) |
Apr 23, 2018 | 87.53 | 87.72 | 86.33 | 86.93 | 2,680,866 | -0.43(-0.49%) |
Apr 20, 2018 | 87.89 | 88.34 | 86.83 | 87.36 | 2,379,383 | -0.33(-0.38%) |
Apr 19, 2018 | 86.72 | 88.02 | 86.72 | 87.69 | 2,726,988 | +1.08(+1.25%) |
Apr 18, 2018 | 87.25 | 87.99 | 86.53 | 86.61 | 2,101,187 | -0.30(-0.35%) |
Apr 17, 2018 | 87.11 | 87.57 | 86.64 | 86.91 | 2,881,948 | +0.52(+0.60%) |
Apr 16, 2018 | 86.89 | 87.09 | 86.05 | 86.40 | 2,579,641 | +0.45(+0.53%) |
Apr 13, 2018 | 87.30 | 87.70 | 85.53 | 85.94 | 2,242,778 | -0.44(-0.51%) |
Apr 12, 2018 | 85.88 | 87.02 | 85.85 | 86.38 | 2,630,716 | +1.36(+1.60%) |
Apr 11, 2018 | 85.49 | 86.29 | 84.87 | 85.01 | 1,871,314 | -1.31(-1.52%) |
Apr 10, 2018 | 86.16 | 86.79 | 85.50 | 86.32 | 2,325,852 | +1.18(+1.38%) |
Apr 09, 2018 | 85.13 | 87.02 | 84.85 | 85.15 | 1,895,284 | +0.70(+0.82%) |
Apr 06, 2018 | 86.24 | 86.65 | 83.63 | 84.45 | 3,411,715 | -2.50(-2.87%) |
Apr 05, 2018 | 86.76 | 87.44 | 86.30 | 86.95 | 2,235,087 | +1.04(+1.21%) |
Apr 04, 2018 | 83.48 | 86.11 | 83.46 | 85.91 | 2,286,551 | +0.81(+0.95%) |
Apr 03, 2018 | 84.04 | 85.45 | 83.59 | 85.09 | 3,045,396 | +1.51(+1.80%) |
Apr 02, 2018 | 85.17 | 85.35 | 82.13 | 83.59 | 3,167,594 | -1.85(-2.16%) |
Mar 29, 2018 | 85.43 | 85.43 | 85.43 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.68 | 84.92 | 83.11 | 84.05 | 2,272,720 | +0.58(+0.69%) |
Mar 27, 2018 | 85.24 | 85.91 | 82.73 | 83.47 | 2,285,135 | -1.29(-1.53%) |
Mar 26, 2018 | 83.91 | 84.92 | 82.62 | 84.76 | 3,201,177 | +2.39(+2.90%) |
Mar 23, 2018 | 84.67 | 85.24 | 82.37 | 82.37 | 3,612,422 | -2.02(-2.39%) |
Mar 22, 2018 | 86.48 | 86.84 | 84.12 | 84.39 | 2,580,057 | -3.15(-3.60%) |
Mar 21, 2018 | 88.07 | 89.02 | 87.40 | 87.54 | 1,611,707 | -0.44(-0.50%) |
Mar 20, 2018 | 88.21 | 88.73 | 87.70 | 87.97 | 1,425,411 | +0.02(+0.02%) |
Mar 19, 2018 | 88.30 | 88.59 | 86.60 | 87.96 | 1,855,820 | -0.63(-0.71%) |
Mar 16, 2018 | 87.66 | 89.46 | 87.46 | 88.59 | 3,068,290 | +1.17(+1.34%) |
Mar 15, 2018 | 87.23 | 88.49 | 87.03 | 87.42 | 2,211,621 | +0.76(+0.87%) |
Mar 14, 2018 | 88.68 | 88.80 | 86.21 | 86.66 | 2,235,105 | -1.44(-1.64%) |
Mar 13, 2018 | 90.08 | 90.42 | 87.76 | 88.11 | 2,372,797 | -1.46(-1.63%) |
Mar 12, 2018 | 89.84 | 90.18 | 89.29 | 89.57 | 1,957,446 | -0.29(-0.33%) |
Mar 09, 2018 | 88.28 | 89.96 | 88.19 | 89.86 | 2,108,783 | +2.35(+2.69%) |
Mar 08, 2018 | 87.57 | 87.72 | 86.16 | 87.51 | 2,387,316 | +0.46(+0.53%) |
Mar 07, 2018 | 87.21 | 85.81 | 87.05 | 2,354,883 | -0.37(-0.42%) | |
Mar 06, 2018 | 87.80 | 87.80 | 86.11 | 87.41 | 1,983,660 | +0.12(+0.14%) |
Mar 05, 2018 | 85.65 | 87.54 | 85.24 | 87.29 | 2,604,030 | +1.05(+1.22%) |
Mar 02, 2018 | 85.47 | 86.40 | 84.05 | 86.24 | 2,107,059 | +0.19(+0.22%) |