Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.83 | 96.83 | 96.64 | 96.72 | 50,160 | +0.04(+0.04%) |
May 30, 2018 | 96.61 | 96.68 | 96.61 | 96.68 | 91,055 | -0.05(-0.05%) |
May 29, 2018 | 96.69 | 96.73 | 96.59 | 96.73 | 56,210 | +0.14(+0.14%) |
May 25, 2018 | 96.59 | 96.59 | 96.59 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 96.58 | 96.58 | 96.55 | 96.55 | 66,619 | +0.03(+0.03%) |
May 23, 2018 | 96.46 | 96.56 | 96.45 | 96.52 | 96,302 | +0.13(+0.13%) |
May 22, 2018 | 96.41 | 96.45 | 96.39 | 96.39 | 49,308 | -0.02(-0.02%) |
May 21, 2018 | 96.40 | 96.44 | 96.33 | 96.41 | 181,670 | -0.01(-0.01%) |
May 18, 2018 | 96.37 | 96.42 | 96.37 | 96.42 | 87,419 | -0.01(-0.01%) |
May 17, 2018 | 96.47 | 96.50 | 96.39 | 96.43 | 124,568 | -0.04(-0.04%) |
May 16, 2018 | 96.41 | 96.49 | 96.39 | 96.46 | 74,732 | +0.10(+0.11%) |
May 15, 2018 | 96.44 | 96.44 | 96.36 | 96.36 | 51,635 | -0.08(-0.09%) |
May 14, 2018 | 96.47 | 96.51 | 96.42 | 96.44 | 60,926 | +0.01(+0.01%) |
May 11, 2018 | 96.46 | 96.51 | 96.40 | 96.44 | 79,079 | +0.01(+0.01%) |
May 10, 2018 | 96.44 | 96.47 | 96.40 | 96.43 | 40,969 | +0.00(+0.00%) |
May 09, 2018 | 96.41 | 96.44 | 96.37 | 96.43 | 47,546 | +0.08(+0.09%) |
May 08, 2018 | 96.37 | 96.39 | 96.30 | 96.34 | 68,999 | +0.01(+0.01%) |
May 07, 2018 | 96.31 | 96.35 | 96.29 | 96.33 | 72,715 | +0.06(+0.06%) |
May 04, 2018 | 96.36 | 96.38 | 96.28 | 96.28 | 56,109 | -0.07(-0.08%) |
May 03, 2018 | 96.31 | 96.36 | 96.28 | 96.35 | 54,329 | +0.03(+0.03%) |
May 02, 2018 | 96.24 | 96.32 | 96.24 | 96.32 | 68,483 | +0.02(+0.02%) |
May 01, 2018 | 96.22 | 96.31 | 96.20 | 96.31 | 114,527 | +0.15(+0.16%) |
Apr 30, 2018 | 96.22 | 96.25 | 96.13 | 96.15 | 104,376 | -0.05(-0.05%) |
Apr 27, 2018 | 96.19 | 96.24 | 96.17 | 96.20 | 40,542 | -0.04(-0.04%) |
Apr 26, 2018 | 96.23 | 96.31 | 96.22 | 96.24 | 68,338 | +0.03(+0.03%) |
Apr 25, 2018 | 96.32 | 96.32 | 96.19 | 96.21 | 59,233 | -0.06(-0.06%) |
Apr 24, 2018 | 96.25 | 96.36 | 96.24 | 96.26 | 110,410 | -0.07(-0.08%) |
Apr 23, 2018 | 96.25 | 96.34 | 96.23 | 96.34 | 74,289 | +0.12(+0.12%) |
Apr 20, 2018 | 96.28 | 96.33 | 96.22 | 96.22 | 97,823 | -0.12(-0.12%) |
Apr 19, 2018 | 96.34 | 96.37 | 96.30 | 96.34 | 136,206 | -0.02(-0.02%) |
Apr 18, 2018 | 96.42 | 96.42 | 96.34 | 96.36 | 68,735 | -0.06(-0.07%) |
Apr 17, 2018 | 96.36 | 96.43 | 96.34 | 96.42 | 106,626 | +0.14(+0.14%) |
Apr 16, 2018 | 96.33 | 96.37 | 96.24 | 96.28 | 253,171 | -0.10(-0.11%) |
Apr 13, 2018 | 96.37 | 96.38 | 96.30 | 96.38 | 59,751 | +0.04(+0.04%) |
Apr 12, 2018 | 96.35 | 96.42 | 96.31 | 96.35 | 40,447 | -0.06(-0.06%) |
Apr 11, 2018 | 96.38 | 96.45 | 96.38 | 96.40 | 137,835 | -0.03(-0.03%) |
Apr 10, 2018 | 96.39 | 96.44 | 96.32 | 96.43 | 133,223 | +0.05(+0.05%) |
Apr 09, 2018 | 96.34 | 96.39 | 96.29 | 96.38 | 50,568 | -0.02(-0.02%) |
Apr 06, 2018 | 96.37 | 96.44 | 96.36 | 96.40 | 58,311 | +0.06(+0.06%) |
Apr 05, 2018 | 96.41 | 96.47 | 96.35 | 96.35 | 63,689 | -0.06(-0.06%) |
Apr 04, 2018 | 96.47 | 96.49 | 96.40 | 96.40 | 76,550 | -0.02(-0.02%) |
Apr 03, 2018 | 96.46 | 96.52 | 96.39 | 96.42 | 108,618 | -0.07(-0.08%) |
Apr 02, 2018 | 96.43 | 96.50 | 96.39 | 96.49 | 83,229 | -0.05(-0.06%) |
Mar 29, 2018 | 96.55 | 96.55 | 96.55 | 0 | +0.03(+0.03%) | |
Mar 28, 2018 | 96.48 | 96.55 | 96.48 | 96.52 | 37,501 | +0.06(+0.06%) |
Mar 27, 2018 | 96.41 | 96.49 | 96.41 | 96.47 | 79,883 | +0.16(+0.16%) |
Mar 26, 2018 | 96.36 | 96.42 | 96.31 | 96.31 | 99,666 | -0.11(-0.11%) |
Mar 23, 2018 | 96.38 | 96.44 | 96.37 | 96.42 | 66,026 | -0.03(-0.03%) |
Mar 22, 2018 | 96.47 | 96.52 | 96.45 | 96.45 | 39,980 | -0.05(-0.05%) |
Mar 21, 2018 | 96.49 | 96.49 | 96.34 | 96.49 | 59,102 | +0.03(+0.03%) |
Mar 20, 2018 | 96.37 | 96.47 | 96.35 | 96.47 | 68,873 | +0.10(+0.11%) |
Mar 19, 2018 | 96.37 | 96.49 | 96.35 | 96.37 | 75,425 | -0.02(-0.02%) |
Mar 16, 2018 | 96.50 | 96.50 | 96.37 | 96.38 | 44,359 | -0.14(-0.14%) |
Mar 15, 2018 | 96.47 | 96.52 | 96.36 | 96.52 | 73,279 | +0.09(+0.10%) |
Mar 14, 2018 | 96.37 | 96.50 | 96.37 | 96.43 | 51,854 | +0.04(+0.04%) |
Mar 13, 2018 | 96.37 | 96.48 | 96.37 | 96.39 | 64,933 | -0.02(-0.02%) |
Mar 12, 2018 | 96.43 | 96.49 | 96.36 | 96.41 | 89,223 | -0.10(-0.10%) |
Mar 09, 2018 | 96.52 | 96.52 | 96.42 | 96.51 | 40,344 | -0.05(-0.05%) |
Mar 08, 2018 | 96.49 | 96.56 | 96.49 | 96.56 | 53,630 | +0.03(+0.03%) |
Mar 07, 2018 | 96.60 | 96.50 | 96.53 | 96,921 | -0.02(-0.02%) | |
Mar 06, 2018 | 96.48 | 96.57 | 96.48 | 96.55 | 78,280 | +0.01(+0.01%) |
Mar 05, 2018 | 96.52 | 96.55 | 96.42 | 96.54 | 56,462 | +0.07(+0.08%) |
Mar 02, 2018 | 96.49 | 96.55 | 96.37 | 96.47 | 105,081 | -0.04(-0.04%) |