Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 83.33 | 84.40 | 82.81 | 84.18 | 3,926,314 | +0.71(+0.85%) |
May 30, 2018 | 82.72 | 83.67 | 82.45 | 83.48 | 2,673,385 | +1.39(+1.69%) |
May 29, 2018 | 83.72 | 83.72 | 81.27 | 82.09 | 2,421,904 | -2.82(-3.32%) |
May 25, 2018 | 84.91 | 84.91 | 84.91 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.19 | 85.71 | 84.02 | 85.38 | 3,123,429 | -0.30(-0.36%) |
May 23, 2018 | 86.13 | 86.40 | 84.94 | 85.68 | 2,659,065 | -0.96(-1.11%) |
May 22, 2018 | 86.49 | 87.10 | 86.45 | 86.64 | 3,140,441 | +0.18(+0.21%) |
May 21, 2018 | 87.17 | 87.65 | 86.36 | 86.46 | 3,209,304 | +0.10(+0.11%) |
May 18, 2018 | 86.49 | 86.85 | 86.15 | 86.36 | 2,422,961 | -0.28(-0.32%) |
May 17, 2018 | 85.92 | 87.05 | 85.22 | 86.64 | 2,479,989 | +0.89(+1.03%) |
May 16, 2018 | 84.79 | 86.64 | 84.63 | 85.75 | 4,744,899 | +0.99(+1.16%) |
May 15, 2018 | 83.29 | 85.73 | 83.29 | 84.77 | 3,437,352 | +1.31(+1.57%) |
May 14, 2018 | 83.32 | 83.75 | 83.06 | 83.46 | 2,354,375 | +0.50(+0.60%) |
May 11, 2018 | 82.67 | 83.78 | 82.47 | 82.96 | 2,475,798 | +0.32(+0.39%) |
May 10, 2018 | 82.14 | 83.13 | 81.61 | 82.63 | 3,538,082 | +0.50(+0.61%) |
May 09, 2018 | 81.07 | 82.29 | 80.74 | 82.14 | 2,798,627 | +1.72(+2.14%) |
May 08, 2018 | 80.00 | 85.50 | 80.00 | 80.41 | 6,985,379 | +1.12(+1.42%) |
May 07, 2018 | 79.59 | 79.85 | 78.94 | 79.29 | 2,699,761 | -0.12(-0.16%) |
May 04, 2018 | 77.88 | 80.09 | 77.55 | 79.42 | 2,397,812 | +1.02(+1.30%) |
May 03, 2018 | 79.21 | 79.21 | 77.53 | 78.40 | 5,055,053 | -1.12(-1.41%) |
May 02, 2018 | 80.10 | 80.55 | 79.34 | 79.52 | 3,570,853 | -0.44(-0.55%) |
May 01, 2018 | 80.57 | 80.74 | 79.18 | 79.96 | 4,423,141 | -0.85(-1.05%) |
Apr 30, 2018 | 82.16 | 82.62 | 80.78 | 80.81 | 2,946,389 | -0.98(-1.20%) |
Apr 27, 2018 | 81.76 | 82.52 | 81.33 | 81.79 | 2,526,192 | +0.05(+0.07%) |
Apr 26, 2018 | 82.84 | 83.18 | 81.56 | 81.73 | 4,715,722 | -0.98(-1.19%) |
Apr 25, 2018 | 83.87 | 84.78 | 81.74 | 82.72 | 7,016,506 | -4.16(-4.78%) |
Apr 24, 2018 | 87.55 | 88.41 | 86.01 | 86.87 | 2,983,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.54 | 87.73 | 86.34 | 86.94 | 2,680,523 | -0.43(-0.49%) |
Apr 20, 2018 | 87.90 | 88.35 | 86.84 | 87.37 | 2,379,079 | -0.33(-0.38%) |
Apr 19, 2018 | 86.73 | 88.03 | 86.73 | 87.70 | 2,726,639 | +1.08(+1.25%) |
Apr 18, 2018 | 87.26 | 88.00 | 86.54 | 86.62 | 2,100,918 | -0.30(-0.35%) |
Apr 17, 2018 | 87.12 | 87.58 | 86.65 | 86.92 | 2,881,579 | +0.52(+0.60%) |
Apr 16, 2018 | 86.91 | 87.10 | 86.06 | 86.41 | 2,579,311 | +0.45(+0.53%) |
Apr 13, 2018 | 87.31 | 87.71 | 85.54 | 85.95 | 2,242,491 | -0.44(-0.51%) |
Apr 12, 2018 | 85.89 | 87.03 | 85.86 | 86.39 | 2,630,379 | +1.36(+1.60%) |
Apr 11, 2018 | 85.50 | 86.30 | 84.88 | 85.02 | 1,871,074 | -1.31(-1.52%) |
Apr 10, 2018 | 86.17 | 86.80 | 85.52 | 86.34 | 2,325,554 | +1.18(+1.38%) |
Apr 09, 2018 | 85.14 | 87.03 | 84.86 | 85.16 | 1,895,041 | +0.70(+0.82%) |
Apr 06, 2018 | 86.26 | 86.66 | 83.64 | 84.46 | 3,411,278 | -2.50(-2.87%) |
Apr 05, 2018 | 86.77 | 87.45 | 86.31 | 86.96 | 2,234,801 | +1.04(+1.21%) |
Apr 04, 2018 | 83.49 | 86.12 | 83.47 | 85.92 | 2,286,258 | +0.81(+0.95%) |
Apr 03, 2018 | 84.05 | 85.46 | 83.60 | 85.10 | 3,045,006 | +1.51(+1.80%) |
Apr 02, 2018 | 85.19 | 85.36 | 82.14 | 83.60 | 3,167,188 | -1.85(-2.16%) |
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.69 | 84.94 | 83.12 | 84.06 | 2,272,428 | +0.58(+0.69%) |
Mar 27, 2018 | 85.25 | 85.92 | 82.74 | 83.48 | 2,284,843 | -1.29(-1.53%) |
Mar 26, 2018 | 83.92 | 84.93 | 82.63 | 84.77 | 3,200,767 | +2.39(+2.90%) |
Mar 23, 2018 | 84.68 | 85.25 | 82.39 | 82.39 | 3,611,959 | -2.02(-2.39%) |
Mar 22, 2018 | 86.50 | 86.85 | 84.13 | 84.40 | 2,579,727 | -3.15(-3.60%) |
Mar 21, 2018 | 88.08 | 89.03 | 87.41 | 87.55 | 1,611,501 | -0.44(-0.50%) |
Mar 20, 2018 | 88.23 | 88.74 | 87.71 | 87.99 | 1,425,229 | +0.02(+0.02%) |
Mar 19, 2018 | 88.31 | 88.60 | 86.61 | 87.97 | 1,855,582 | -0.63(-0.71%) |
Mar 16, 2018 | 87.67 | 89.47 | 87.47 | 88.60 | 3,067,897 | +1.17(+1.34%) |
Mar 15, 2018 | 87.25 | 88.50 | 87.04 | 87.43 | 2,211,338 | +0.76(+0.87%) |
Mar 14, 2018 | 88.69 | 88.81 | 86.22 | 86.67 | 2,234,819 | -1.44(-1.64%) |
Mar 13, 2018 | 90.09 | 90.43 | 87.77 | 88.12 | 2,372,493 | -1.46(-1.63%) |
Mar 12, 2018 | 89.85 | 90.19 | 89.30 | 89.58 | 1,957,195 | -0.29(-0.33%) |
Mar 09, 2018 | 88.29 | 89.97 | 88.20 | 89.88 | 2,108,513 | +2.35(+2.69%) |
Mar 08, 2018 | 87.58 | 87.74 | 86.17 | 87.52 | 2,387,011 | +0.46(+0.53%) |
Mar 07, 2018 | 87.22 | 85.82 | 87.06 | 2,354,582 | -0.37(-0.42%) | |
Mar 06, 2018 | 87.81 | 87.81 | 86.12 | 87.42 | 1,983,406 | +0.12(+0.14%) |
Mar 05, 2018 | 85.66 | 87.55 | 85.25 | 87.30 | 2,603,696 | +1.05(+1.22%) |
Mar 02, 2018 | 85.48 | 86.42 | 84.06 | 86.25 | 2,106,790 | +0.19(+0.22%) |