Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 82.97 | 84.03 | 82.45 | 83.82 | 3,943,422 | +0.70(+0.85%) |
May 30, 2018 | 82.37 | 83.31 | 82.09 | 83.11 | 2,685,034 | +1.38(+1.69%) |
May 29, 2018 | 83.36 | 83.36 | 80.92 | 81.73 | 2,432,457 | -2.81(-3.32%) |
May 25, 2018 | 84.54 | 84.54 | 84.54 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.82 | 85.33 | 83.66 | 85.00 | 3,137,038 | -0.30(-0.36%) |
May 23, 2018 | 85.75 | 86.02 | 84.57 | 85.31 | 2,670,651 | -0.95(-1.11%) |
May 22, 2018 | 86.11 | 86.72 | 86.07 | 86.26 | 3,154,125 | +0.18(+0.21%) |
May 21, 2018 | 86.79 | 87.27 | 85.99 | 86.08 | 3,223,288 | +0.10(+0.11%) |
May 18, 2018 | 86.11 | 86.48 | 85.78 | 85.99 | 2,433,519 | -0.28(-0.32%) |
May 17, 2018 | 85.55 | 86.67 | 84.85 | 86.26 | 2,490,795 | +0.88(+1.03%) |
May 16, 2018 | 84.43 | 86.26 | 84.26 | 85.38 | 4,765,573 | +0.98(+1.16%) |
May 15, 2018 | 82.93 | 85.36 | 82.93 | 84.40 | 3,452,329 | +1.30(+1.57%) |
May 14, 2018 | 82.96 | 83.39 | 82.70 | 83.10 | 2,364,634 | +0.50(+0.60%) |
May 11, 2018 | 82.31 | 83.42 | 82.11 | 82.60 | 2,486,585 | +0.32(+0.39%) |
May 10, 2018 | 81.78 | 82.77 | 81.26 | 82.28 | 3,553,499 | +0.50(+0.61%) |
May 09, 2018 | 80.72 | 81.93 | 80.39 | 81.78 | 2,810,822 | +1.71(+2.14%) |
May 08, 2018 | 79.66 | 85.13 | 79.66 | 80.07 | 7,015,816 | +1.12(+1.42%) |
May 07, 2018 | 79.24 | 79.51 | 78.60 | 78.95 | 2,711,525 | -0.12(-0.16%) |
May 04, 2018 | 77.54 | 79.75 | 77.22 | 79.07 | 2,408,260 | +1.01(+1.30%) |
May 03, 2018 | 78.87 | 78.87 | 77.20 | 78.06 | 5,077,080 | -1.12(-1.41%) |
May 02, 2018 | 79.75 | 80.20 | 78.99 | 79.18 | 3,586,412 | -0.43(-0.55%) |
May 01, 2018 | 80.22 | 80.39 | 78.84 | 79.61 | 4,442,414 | -0.84(-1.05%) |
Apr 30, 2018 | 81.81 | 82.26 | 80.43 | 80.46 | 2,959,228 | -0.98(-1.20%) |
Apr 27, 2018 | 81.41 | 82.16 | 80.97 | 81.43 | 2,537,200 | +0.05(+0.07%) |
Apr 26, 2018 | 82.48 | 82.82 | 81.21 | 81.38 | 4,736,270 | -0.98(-1.19%) |
Apr 25, 2018 | 83.50 | 84.42 | 81.39 | 82.36 | 7,047,079 | -4.14(-4.78%) |
Apr 24, 2018 | 87.17 | 88.03 | 85.64 | 86.49 | 2,996,553 | -0.07(-0.08%) |
Apr 23, 2018 | 87.16 | 87.35 | 85.97 | 86.56 | 2,692,203 | -0.43(-0.49%) |
Apr 20, 2018 | 87.52 | 87.97 | 86.47 | 86.99 | 2,389,445 | -0.33(-0.38%) |
Apr 19, 2018 | 86.35 | 87.65 | 86.35 | 87.32 | 2,738,519 | +1.07(+1.25%) |
Apr 18, 2018 | 86.88 | 87.62 | 86.17 | 86.25 | 2,110,072 | -0.30(-0.35%) |
Apr 17, 2018 | 86.74 | 87.20 | 86.28 | 86.55 | 2,894,135 | +0.51(+0.60%) |
Apr 16, 2018 | 86.53 | 86.72 | 85.69 | 86.03 | 2,590,549 | +0.45(+0.53%) |
Apr 13, 2018 | 86.93 | 87.33 | 85.17 | 85.58 | 2,252,262 | -0.44(-0.51%) |
Apr 12, 2018 | 85.52 | 86.65 | 85.49 | 86.01 | 2,641,840 | +1.36(+1.60%) |
Apr 11, 2018 | 85.13 | 85.93 | 84.51 | 84.66 | 1,879,227 | -1.31(-1.52%) |
Apr 10, 2018 | 85.79 | 86.42 | 85.14 | 85.96 | 2,335,688 | +1.17(+1.38%) |
Apr 09, 2018 | 84.77 | 86.65 | 84.50 | 84.79 | 1,903,299 | +0.69(+0.82%) |
Apr 06, 2018 | 85.88 | 86.28 | 83.28 | 84.10 | 3,426,142 | -2.49(-2.87%) |
Apr 05, 2018 | 86.40 | 87.07 | 85.93 | 86.58 | 2,244,538 | +1.04(+1.21%) |
Apr 04, 2018 | 83.13 | 85.75 | 83.11 | 85.54 | 2,296,220 | +0.81(+0.95%) |
Apr 03, 2018 | 83.69 | 85.09 | 83.24 | 84.74 | 3,058,274 | +1.50(+1.80%) |
Apr 02, 2018 | 84.82 | 84.99 | 81.79 | 83.24 | 3,180,989 | -1.84(-2.16%) |
Mar 29, 2018 | 85.07 | 85.07 | 85.07 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.32 | 84.57 | 82.76 | 83.70 | 2,282,330 | +0.58(+0.69%) |
Mar 27, 2018 | 84.88 | 85.54 | 82.38 | 83.12 | 2,294,799 | -1.29(-1.53%) |
Mar 26, 2018 | 83.55 | 84.56 | 82.27 | 84.41 | 3,214,713 | +2.38(+2.90%) |
Mar 23, 2018 | 84.31 | 84.88 | 82.03 | 82.03 | 3,627,698 | -2.01(-2.39%) |
Mar 22, 2018 | 86.12 | 86.48 | 83.77 | 84.03 | 2,590,967 | -3.13(-3.60%) |
Mar 21, 2018 | 87.70 | 88.64 | 87.04 | 87.17 | 1,618,523 | -0.44(-0.50%) |
Mar 20, 2018 | 87.84 | 88.36 | 87.33 | 87.60 | 1,431,439 | +0.02(+0.02%) |
Mar 19, 2018 | 87.93 | 88.22 | 86.24 | 87.59 | 1,863,668 | -0.63(-0.71%) |
Mar 16, 2018 | 87.29 | 89.09 | 87.09 | 88.22 | 3,081,265 | +1.16(+1.34%) |
Mar 15, 2018 | 86.87 | 88.12 | 86.66 | 87.05 | 2,220,973 | +0.75(+0.87%) |
Mar 14, 2018 | 88.30 | 88.43 | 85.85 | 86.30 | 2,244,557 | -1.44(-1.64%) |
Mar 13, 2018 | 89.70 | 90.04 | 87.39 | 87.74 | 2,382,831 | -1.46(-1.63%) |
Mar 12, 2018 | 89.46 | 89.80 | 88.91 | 89.19 | 1,965,723 | -0.29(-0.33%) |
Mar 09, 2018 | 87.91 | 89.58 | 87.82 | 89.49 | 2,117,701 | +2.34(+2.69%) |
Mar 08, 2018 | 87.20 | 87.35 | 85.79 | 87.14 | 2,397,411 | +0.46(+0.53%) |
Mar 07, 2018 | 86.84 | 85.45 | 86.68 | 2,364,841 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.43 | 87.43 | 85.75 | 87.04 | 1,992,049 | +0.12(+0.14%) |
Mar 05, 2018 | 85.29 | 87.17 | 84.88 | 86.92 | 2,615,041 | +1.05(+1.22%) |
Mar 02, 2018 | 85.11 | 86.04 | 83.70 | 85.87 | 2,115,969 | +0.19(+0.22%) |