Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.55 | 77.55 | 75.29 | 75.44 | 1,472,687 | -1.83(-2.37%) |
May 30, 2018 | 76.07 | 77.69 | 75.77 | 77.27 | 991,726 | +1.43(+1.89%) |
May 29, 2018 | 77.68 | 77.93 | 75.41 | 75.84 | 1,514,002 | -2.68(-3.42%) |
May 25, 2018 | 78.52 | 78.52 | 78.52 | 0 | +1.29(+1.66%) | |
May 24, 2018 | 76.75 | 78.28 | 75.63 | 77.24 | 1,332,722 | +0.12(+0.15%) |
May 23, 2018 | 77.04 | 77.73 | 76.56 | 77.12 | 1,005,468 | -0.51(-0.65%) |
May 22, 2018 | 77.69 | 78.71 | 77.39 | 77.62 | 1,152,193 | +0.16(+0.20%) |
May 21, 2018 | 78.28 | 78.63 | 77.19 | 77.47 | 1,058,755 | -0.39(-0.51%) |
May 18, 2018 | 79.76 | 79.94 | 77.80 | 77.86 | 1,425,450 | -1.76(-2.21%) |
May 17, 2018 | 78.59 | 80.35 | 78.03 | 79.62 | 1,674,930 | +0.99(+1.26%) |
May 16, 2018 | 78.58 | 79.31 | 78.01 | 78.64 | 1,112,693 | +0.29(+0.37%) |
May 15, 2018 | 79.19 | 80.00 | 78.12 | 78.34 | 1,124,358 | -1.47(-1.84%) |
May 14, 2018 | 79.95 | 80.91 | 79.48 | 79.82 | 1,109,887 | +0.37(+0.46%) |
May 11, 2018 | 78.28 | 80.02 | 77.40 | 79.45 | 2,026,603 | +1.23(+1.58%) |
May 10, 2018 | 78.11 | 80.32 | 78.11 | 78.22 | 2,183,265 | +0.74(+0.96%) |
May 09, 2018 | 77.57 | 78.29 | 77.10 | 77.47 | 2,246,356 | +0.03(+0.04%) |
May 08, 2018 | 77.35 | 78.16 | 76.60 | 77.45 | 1,742,363 | +0.00(+0.00%) |
May 07, 2018 | 79.06 | 80.00 | 77.36 | 77.45 | 1,405,437 | -1.54(-1.95%) |
May 04, 2018 | 77.28 | 79.83 | 76.35 | 78.98 | 2,145,982 | +0.91(+1.17%) |
May 03, 2018 | 81.62 | 81.84 | 77.98 | 78.07 | 3,808,230 | -6.23(-7.39%) |
May 02, 2018 | 80.99 | 86.88 | 79.61 | 84.30 | 3,829,798 | +2.73(+3.34%) |
May 01, 2018 | 82.71 | 82.93 | 80.19 | 81.57 | 1,829,334 | -1.26(-1.52%) |
Apr 30, 2018 | 85.30 | 85.30 | 82.79 | 82.83 | 1,211,882 | -2.28(-2.68%) |
Apr 27, 2018 | 84.07 | 85.27 | 83.88 | 85.11 | 1,181,688 | +0.91(+1.08%) |
Apr 26, 2018 | 83.99 | 84.88 | 83.33 | 84.20 | 1,158,331 | +0.59(+0.71%) |
Apr 25, 2018 | 82.23 | 83.64 | 81.66 | 83.61 | 789,998 | +1.18(+1.43%) |
Apr 24, 2018 | 83.58 | 84.11 | 81.74 | 82.43 | 1,087,336 | -0.55(-0.66%) |
Apr 23, 2018 | 82.44 | 83.05 | 82.16 | 82.98 | 1,049,662 | +0.80(+0.97%) |
Apr 20, 2018 | 84.13 | 84.15 | 81.50 | 82.18 | 969,635 | -1.66(-1.99%) |
Apr 19, 2018 | 84.67 | 84.67 | 82.56 | 83.85 | 1,176,113 | -0.97(-1.14%) |
Apr 18, 2018 | 83.83 | 86.16 | 83.58 | 84.82 | 2,329,292 | +1.56(+1.88%) |
Apr 17, 2018 | 81.85 | 83.57 | 81.79 | 83.25 | 3,097,491 | +2.08(+2.56%) |
Apr 16, 2018 | 79.39 | 82.00 | 76.99 | 81.18 | 5,580,786 | +1.78(+2.25%) |
Apr 13, 2018 | 80.83 | 81.19 | 78.75 | 79.39 | 1,351,294 | -1.25(-1.55%) |
Apr 12, 2018 | 81.89 | 82.16 | 80.37 | 80.65 | 710,158 | -0.82(-1.01%) |
Apr 11, 2018 | 80.43 | 82.21 | 80.31 | 81.47 | 792,515 | +0.16(+0.20%) |
Apr 10, 2018 | 80.13 | 81.82 | 79.88 | 81.31 | 1,276,695 | +1.94(+2.44%) |
Apr 09, 2018 | 78.47 | 80.19 | 78.04 | 79.37 | 1,224,352 | +1.26(+1.62%) |
Apr 06, 2018 | 78.91 | 79.63 | 77.38 | 78.11 | 1,741,648 | -1.80(-2.25%) |
Apr 05, 2018 | 78.28 | 81.00 | 77.86 | 79.91 | 3,252,279 | +1.03(+1.31%) |
Apr 04, 2018 | 75.68 | 79.27 | 75.65 | 78.87 | 1,624,519 | +2.12(+2.76%) |
Apr 03, 2018 | 76.08 | 76.83 | 74.60 | 76.75 | 1,441,882 | +1.15(+1.52%) |
Apr 02, 2018 | 78.74 | 79.18 | 74.82 | 75.60 | 2,140,772 | -3.24(-4.11%) |
Mar 29, 2018 | 78.84 | 78.84 | 78.84 | 0 | +1.01(+1.29%) | |
Mar 28, 2018 | 77.23 | 78.42 | 76.93 | 77.83 | 2,153,774 | +1.01(+1.31%) |
Mar 27, 2018 | 77.67 | 77.92 | 76.25 | 76.83 | 1,590,688 | -0.86(-1.11%) |
Mar 26, 2018 | 77.63 | 77.80 | 75.79 | 77.68 | 1,803,471 | +0.84(+1.09%) |
Mar 23, 2018 | 78.04 | 79.07 | 76.64 | 76.84 | 1,781,954 | -0.89(-1.14%) |
Mar 22, 2018 | 80.84 | 80.84 | 77.42 | 77.73 | 5,050,911 | -4.12(-5.03%) |
Mar 21, 2018 | 81.80 | 83.64 | 81.64 | 81.85 | 1,874,948 | +0.28(+0.35%) |
Mar 20, 2018 | 85.01 | 85.22 | 80.61 | 81.56 | 2,845,730 | -3.48(-4.10%) |
Mar 19, 2018 | 88.10 | 88.10 | 84.88 | 85.05 | 1,232,570 | -3.30(-3.74%) |
Mar 16, 2018 | 89.10 | 89.83 | 88.21 | 88.35 | 1,746,899 | -0.69(-0.77%) |
Mar 15, 2018 | 90.58 | 90.76 | 89.01 | 89.03 | 1,368,508 | -1.12(-1.24%) |
Mar 14, 2018 | 92.25 | 92.47 | 89.95 | 90.15 | 1,408,646 | -1.85(-2.01%) |
Mar 13, 2018 | 91.85 | 92.72 | 91.76 | 92.00 | 1,650,154 | +0.28(+0.31%) |
Mar 12, 2018 | 90.73 | 92.38 | 90.51 | 91.71 | 1,735,133 | +1.18(+1.30%) |
Mar 09, 2018 | 88.60 | 90.58 | 88.48 | 90.53 | 1,135,021 | +2.52(+2.87%) |
Mar 08, 2018 | 88.03 | 89.64 | 87.07 | 88.01 | 1,241,004 | +0.59(+0.67%) |
Mar 07, 2018 | 87.69 | 87.42 | 1,121,325 | +0.82(+0.95%) | ||
Mar 06, 2018 | 87.32 | 87.36 | 86.03 | 86.60 | 1,463,357 | -0.18(-0.21%) |
Mar 05, 2018 | 85.06 | 87.11 | 84.90 | 86.78 | 1,440,831 | +0.86(+1.00%) |
Mar 02, 2018 | 84.77 | 86.49 | 84.64 | 85.92 | 1,629,204 | +0.60(+0.71%) |