Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.61 | 85.75 | 84.59 | 84.66 | 154,173 | -0.96(-1.13%) |
May 30, 2018 | 84.85 | 85.85 | 84.58 | 85.62 | 98,208 | +1.08(+1.28%) |
May 29, 2018 | 84.84 | 85.26 | 84.13 | 84.54 | 78,787 | -0.78(-0.92%) |
May 25, 2018 | 85.32 | 85.32 | 85.32 | 0 | -0.45(-0.52%) | |
May 24, 2018 | 85.14 | 85.90 | 85.05 | 85.77 | 79,175 | +0.56(+0.66%) |
May 23, 2018 | 84.42 | 85.21 | 84.30 | 85.21 | 87,288 | +0.38(+0.45%) |
May 22, 2018 | 85.96 | 85.97 | 84.68 | 84.83 | 124,325 | -1.13(-1.31%) |
May 21, 2018 | 85.28 | 86.04 | 85.22 | 85.95 | 93,850 | +1.16(+1.37%) |
May 18, 2018 | 84.21 | 84.83 | 84.20 | 84.79 | 65,992 | +0.57(+0.68%) |
May 17, 2018 | 83.40 | 84.33 | 83.21 | 84.22 | 58,913 | +0.85(+1.02%) |
May 16, 2018 | 83.38 | 83.77 | 83.21 | 83.37 | 60,436 | +0.15(+0.18%) |
May 15, 2018 | 83.39 | 83.76 | 83.05 | 83.21 | 86,264 | -0.72(-0.85%) |
May 14, 2018 | 84.52 | 84.52 | 83.71 | 83.93 | 100,937 | -0.51(-0.60%) |
May 11, 2018 | 84.10 | 84.65 | 83.99 | 84.44 | 57,374 | +0.38(+0.45%) |
May 10, 2018 | 84.10 | 84.47 | 83.87 | 84.05 | 145,063 | -0.07(-0.08%) |
May 09, 2018 | 83.62 | 84.41 | 83.62 | 84.12 | 151,777 | +1.08(+1.30%) |
May 08, 2018 | 81.61 | 83.04 | 81.61 | 83.04 | 140,957 | +1.39(+1.71%) |
May 07, 2018 | 80.58 | 81.70 | 80.40 | 81.65 | 111,387 | +1.25(+1.56%) |
May 04, 2018 | 79.08 | 80.60 | 78.93 | 80.40 | 87,709 | +1.13(+1.42%) |
May 03, 2018 | 79.20 | 79.70 | 78.16 | 79.27 | 151,350 | -0.13(-0.17%) |
May 02, 2018 | 79.69 | 80.46 | 79.33 | 79.41 | 189,832 | -0.35(-0.44%) |
May 01, 2018 | 81.01 | 81.01 | 78.79 | 79.76 | 357,009 | -1.45(-1.79%) |
Apr 30, 2018 | 82.54 | 82.86 | 81.17 | 81.21 | 136,767 | -1.31(-1.58%) |
Apr 27, 2018 | 83.62 | 83.99 | 82.10 | 82.52 | 155,356 | -1.07(-1.28%) |
Apr 26, 2018 | 83.74 | 84.22 | 82.83 | 83.59 | 84,350 | +0.09(+0.10%) |
Apr 25, 2018 | 84.41 | 84.41 | 82.34 | 83.50 | 240,038 | -1.12(-1.32%) |
Apr 24, 2018 | 86.88 | 87.38 | 83.33 | 84.62 | 186,323 | -1.73(-2.00%) |
Apr 23, 2018 | 86.78 | 86.84 | 85.92 | 86.35 | 257,885 | -0.14(-0.17%) |
Apr 20, 2018 | 86.96 | 86.97 | 86.24 | 86.49 | 80,963 | -0.48(-0.55%) |
Apr 19, 2018 | 86.68 | 87.40 | 86.22 | 86.97 | 143,608 | +0.18(+0.21%) |
Apr 18, 2018 | 86.66 | 87.15 | 86.41 | 86.78 | 177,468 | +0.71(+0.82%) |
Apr 17, 2018 | 85.77 | 86.45 | 85.45 | 86.08 | 199,012 | +0.80(+0.94%) |
Apr 16, 2018 | 84.88 | 85.44 | 84.70 | 85.28 | 92,191 | +0.99(+1.18%) |
Apr 13, 2018 | 85.22 | 85.30 | 83.87 | 84.28 | 81,049 | -0.37(-0.44%) |
Apr 12, 2018 | 84.25 | 84.98 | 83.98 | 84.66 | 119,116 | +0.85(+1.01%) |
Apr 11, 2018 | 82.77 | 84.44 | 82.77 | 83.81 | 135,998 | +0.70(+0.84%) |
Apr 10, 2018 | 83.34 | 83.46 | 82.67 | 83.11 | 94,276 | +0.79(+0.96%) |
Apr 09, 2018 | 82.96 | 83.45 | 82.31 | 82.32 | 86,217 | -0.26(-0.31%) |
Apr 06, 2018 | 83.77 | 84.36 | 82.01 | 82.57 | 77,179 | -2.00(-2.36%) |
Apr 05, 2018 | 83.70 | 84.66 | 83.58 | 84.57 | 81,612 | +1.27(+1.52%) |
Apr 04, 2018 | 81.19 | 83.34 | 81.00 | 83.30 | 82,164 | +0.66(+0.80%) |
Apr 03, 2018 | 82.04 | 82.77 | 81.81 | 82.64 | 114,625 | +0.93(+1.13%) |
Apr 02, 2018 | 82.64 | 82.94 | 80.67 | 81.72 | 158,324 | -1.21(-1.46%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +1.02(+1.25%) | |
Mar 28, 2018 | 82.41 | 82.73 | 81.42 | 81.91 | 145,214 | -0.45(-0.54%) |
Mar 27, 2018 | 84.08 | 84.37 | 81.94 | 82.36 | 226,055 | -1.32(-1.57%) |
Mar 26, 2018 | 82.74 | 83.72 | 82.11 | 83.67 | 297,601 | +2.30(+2.83%) |
Mar 23, 2018 | 81.70 | 83.10 | 81.33 | 81.37 | 125,835 | -0.18(-0.22%) |
Mar 22, 2018 | 83.32 | 83.64 | 81.47 | 81.55 | 97,668 | -2.47(-2.94%) |
Mar 21, 2018 | 83.61 | 84.66 | 83.31 | 84.03 | 77,438 | +0.35(+0.42%) |
Mar 20, 2018 | 83.20 | 84.15 | 83.20 | 83.67 | 67,017 | +0.62(+0.75%) |
Mar 19, 2018 | 82.82 | 83.15 | 82.12 | 83.05 | 110,514 | +0.06(+0.07%) |
Mar 16, 2018 | 83.50 | 83.54 | 82.83 | 82.99 | 128,726 | -0.44(-0.53%) |
Mar 15, 2018 | 83.86 | 83.93 | 83.04 | 83.43 | 155,925 | -0.28(-0.33%) |
Mar 14, 2018 | 84.99 | 84.99 | 83.15 | 83.71 | 112,825 | -0.99(-1.17%) |
Mar 13, 2018 | 85.02 | 85.56 | 84.46 | 84.70 | 86,145 | -0.08(-0.09%) |
Mar 12, 2018 | 85.85 | 85.96 | 84.62 | 84.78 | 117,929 | -0.97(-1.13%) |
Mar 09, 2018 | 84.86 | 85.79 | 84.45 | 85.75 | 73,260 | +1.23(+1.46%) |
Mar 08, 2018 | 84.24 | 84.54 | 83.67 | 84.52 | 76,016 | +0.45(+0.53%) |
Mar 07, 2018 | 84.22 | 82.74 | 84.07 | 124,095 | +0.31(+0.38%) | |
Mar 06, 2018 | 83.92 | 83.94 | 82.97 | 83.76 | 466,426 | +0.10(+0.13%) |
Mar 05, 2018 | 82.63 | 83.84 | 82.12 | 83.65 | 144,766 | +0.45(+0.54%) |
Mar 02, 2018 | 81.96 | 83.40 | 81.56 | 83.20 | 186,673 | +0.51(+0.61%) |