Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.67 | 94.71 | 93.17 | 93.80 | 723,988 | -0.83(-0.87%) |
May 30, 2018 | 93.71 | 95.20 | 93.54 | 94.63 | 733,022 | +1.45(+1.56%) |
May 29, 2018 | 93.53 | 93.84 | 92.39 | 93.17 | 735,651 | -0.46(-0.49%) |
May 25, 2018 | 93.64 | 93.64 | 93.64 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.77 | 93.73 | 92.60 | 93.31 | 469,436 | +0.33(+0.35%) |
May 23, 2018 | 93.21 | 93.36 | 91.59 | 92.98 | 800,966 | -0.78(-0.83%) |
May 22, 2018 | 95.28 | 95.99 | 93.60 | 93.76 | 1,270,489 | -1.04(-1.10%) |
May 21, 2018 | 91.65 | 96.46 | 91.39 | 94.80 | 3,368,729 | +3.23(+3.53%) |
May 18, 2018 | 90.76 | 91.76 | 90.76 | 91.57 | 428,529 | +1.00(+1.10%) |
May 17, 2018 | 90.83 | 91.34 | 90.06 | 90.57 | 617,594 | -0.40(-0.44%) |
May 16, 2018 | 89.67 | 91.54 | 89.67 | 90.97 | 716,835 | +1.33(+1.48%) |
May 15, 2018 | 89.06 | 89.65 | 88.46 | 89.64 | 570,768 | +0.01(+0.01%) |
May 14, 2018 | 90.61 | 91.90 | 89.43 | 89.63 | 761,050 | +0.12(+0.13%) |
May 11, 2018 | 90.42 | 90.63 | 89.09 | 89.52 | 500,371 | -0.74(-0.82%) |
May 10, 2018 | 89.92 | 90.70 | 89.77 | 90.26 | 960,183 | +0.44(+0.49%) |
May 09, 2018 | 88.53 | 90.16 | 88.44 | 89.82 | 1,016,728 | +1.35(+1.53%) |
May 08, 2018 | 87.68 | 88.97 | 87.16 | 88.46 | 1,165,548 | +0.91(+1.04%) |
May 07, 2018 | 86.66 | 88.35 | 84.41 | 87.55 | 399,588 | +1.11(+1.29%) |
May 04, 2018 | 84.79 | 87.01 | 84.44 | 86.44 | 425,425 | +1.33(+1.56%) |
May 03, 2018 | 84.11 | 85.78 | 83.25 | 85.11 | 547,093 | +0.94(+1.12%) |
May 02, 2018 | 84.99 | 85.53 | 83.98 | 84.17 | 739,789 | -1.07(-1.25%) |
May 01, 2018 | 84.91 | 85.44 | 83.80 | 85.23 | 1,039,365 | -0.09(-0.10%) |
Apr 30, 2018 | 86.32 | 86.83 | 85.22 | 85.32 | 511,859 | -0.54(-0.63%) |
Apr 27, 2018 | 84.54 | 85.99 | 84.17 | 85.86 | 570,234 | +0.41(+0.48%) |
Apr 26, 2018 | 85.97 | 86.81 | 84.96 | 85.45 | 620,091 | -0.42(-0.49%) |
Apr 25, 2018 | 87.18 | 87.76 | 85.34 | 85.87 | 932,264 | -0.92(-1.06%) |
Apr 24, 2018 | 85.89 | 88.55 | 85.89 | 86.79 | 2,210,314 | +2.21(+2.61%) |
Apr 23, 2018 | 85.49 | 86.45 | 84.27 | 84.58 | 1,486,345 | +0.48(+0.57%) |
Apr 20, 2018 | 80.35 | 85.96 | 79.33 | 84.10 | 4,335,816 | +3.60(+4.48%) |
Apr 19, 2018 | 80.11 | 80.85 | 79.75 | 80.50 | 549,756 | +0.35(+0.43%) |
Apr 18, 2018 | 79.82 | 80.91 | 79.77 | 80.15 | 458,429 | +0.68(+0.86%) |
Apr 17, 2018 | 80.53 | 81.11 | 79.44 | 79.47 | 625,370 | -0.45(-0.56%) |
Apr 16, 2018 | 79.31 | 80.50 | 78.99 | 79.92 | 413,432 | +1.44(+1.84%) |
Apr 13, 2018 | 79.86 | 80.50 | 78.13 | 78.48 | 596,718 | -1.00(-1.26%) |
Apr 12, 2018 | 78.70 | 80.03 | 78.41 | 79.48 | 420,684 | +1.26(+1.61%) |
Apr 11, 2018 | 78.03 | 78.48 | 77.41 | 78.22 | 406,653 | -0.59(-0.74%) |
Apr 10, 2018 | 77.88 | 79.38 | 77.55 | 78.81 | 654,731 | +2.00(+2.60%) |
Apr 09, 2018 | 77.72 | 77.96 | 76.75 | 76.81 | 529,101 | -0.20(-0.26%) |
Apr 06, 2018 | 77.89 | 78.56 | 75.87 | 77.01 | 559,445 | -1.25(-1.60%) |
Apr 05, 2018 | 78.19 | 79.06 | 77.53 | 78.26 | 820,794 | +0.58(+0.74%) |
Apr 04, 2018 | 76.08 | 77.88 | 75.90 | 77.68 | 1,068,871 | +0.23(+0.30%) |
Apr 03, 2018 | 77.10 | 77.93 | 76.65 | 77.45 | 975,624 | +0.81(+1.05%) |
Apr 02, 2018 | 77.97 | 78.28 | 75.95 | 76.65 | 649,515 | -1.56(-1.99%) |
Mar 29, 2018 | 78.20 | 78.20 | 78.20 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.59 | 77.59 | 76.18 | 76.89 | 533,379 | -0.65(-0.84%) |
Mar 27, 2018 | 77.96 | 79.35 | 77.15 | 77.54 | 772,834 | +0.10(+0.12%) |
Mar 26, 2018 | 75.65 | 77.57 | 74.96 | 77.44 | 978,546 | +3.00(+4.03%) |
Mar 23, 2018 | 75.66 | 76.37 | 74.41 | 74.45 | 655,995 | -0.84(-1.11%) |
Mar 22, 2018 | 77.49 | 77.98 | 75.22 | 75.28 | 565,719 | -3.03(-3.86%) |
Mar 21, 2018 | 77.87 | 78.96 | 77.42 | 78.31 | 584,240 | +0.46(+0.59%) |
Mar 20, 2018 | 78.63 | 79.23 | 77.70 | 77.85 | 768,108 | -0.83(-1.05%) |
Mar 19, 2018 | 78.66 | 79.26 | 77.90 | 78.67 | 359,534 | -0.53(-0.67%) |
Mar 16, 2018 | 78.78 | 79.55 | 78.12 | 79.20 | 759,100 | +0.54(+0.68%) |
Mar 15, 2018 | 79.60 | 80.26 | 78.45 | 78.66 | 481,823 | -0.94(-1.18%) |
Mar 14, 2018 | 79.89 | 80.80 | 79.51 | 79.61 | 483,920 | +0.27(+0.34%) |
Mar 13, 2018 | 79.92 | 80.57 | 79.05 | 79.34 | 616,794 | -0.30(-0.37%) |
Mar 12, 2018 | 80.62 | 80.97 | 79.54 | 79.63 | 723,155 | -0.67(-0.84%) |
Mar 09, 2018 | 79.85 | 80.74 | 79.43 | 80.31 | 551,254 | +1.14(+1.44%) |
Mar 08, 2018 | 79.92 | 80.09 | 78.96 | 79.16 | 618,529 | -0.61(-0.76%) |
Mar 07, 2018 | 80.20 | 79.12 | 79.77 | 702,773 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.40 | 81.02 | 79.62 | 80.16 | 877,997 | +0.25(+0.31%) |
Mar 05, 2018 | 77.79 | 80.20 | 77.28 | 79.91 | 577,350 | +1.90(+2.44%) |
Mar 02, 2018 | 75.98 | 78.24 | 75.74 | 78.01 | 762,510 | +1.26(+1.64%) |