Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.27 | 88.27 | 87.54 | 88.27 | 1,071 | -0.35(-0.39%) |
May 30, 2018 | 87.99 | 88.62 | 87.60 | 88.62 | 3,289 | +0.53(+0.60%) |
May 29, 2018 | 87.81 | 88.09 | 87.81 | 88.09 | 1,342 | -0.73(-0.82%) |
May 25, 2018 | 88.82 | 88.82 | 88.82 | 0 | +1.05(+1.20%) | |
May 24, 2018 | 87.32 | 87.77 | 87.32 | 87.77 | 1,848 | +0.85(+0.98%) |
May 23, 2018 | 86.64 | 86.99 | 86.64 | 86.92 | 4,071 | -2.37(-2.65%) |
May 22, 2018 | 89.28 | 89.29 | 88.98 | 89.29 | 1,205 | +1.83(+2.09%) |
May 21, 2018 | 87.08 | 87.46 | 87.08 | 87.46 | 1,132 | +0.93(+1.08%) |
May 18, 2018 | 86.53 | 86.53 | 86.53 | 86.53 | 880 | -0.80(-0.92%) |
May 17, 2018 | 87.21 | 87.50 | 87.18 | 87.33 | 2,176 | +2.24(+2.63%) |
May 16, 2018 | 84.97 | 85.24 | 84.97 | 85.09 | 2,451 | +0.31(+0.37%) |
May 15, 2018 | 84.29 | 84.78 | 83.78 | 84.78 | 4,170 | -1.93(-2.22%) |
May 14, 2018 | 86.69 | 87.02 | 86.69 | 86.70 | 1,240 | +1.19(+1.39%) |
May 11, 2018 | 84.85 | 85.84 | 84.85 | 85.52 | 1,475 | -0.21(-0.25%) |
May 10, 2018 | 84.90 | 86.33 | 84.90 | 85.73 | 1,735 | +0.59(+0.70%) |
May 09, 2018 | 84.81 | 85.69 | 84.76 | 85.14 | 2,401 | +0.72(+0.85%) |
May 08, 2018 | 83.24 | 84.50 | 83.24 | 84.42 | 4,135 | +2.00(+2.43%) |
May 07, 2018 | 82.09 | 82.46 | 82.09 | 82.42 | 2,050 | +1.07(+1.32%) |
May 04, 2018 | 81.49 | 81.53 | 81.19 | 81.35 | 8,993 | -1.91(-2.29%) |
May 03, 2018 | 82.48 | 83.61 | 82.01 | 83.25 | 6,090 | +2.25(+2.78%) |
May 02, 2018 | 80.93 | 82.46 | 80.67 | 81.00 | 47,932 | -0.67(-0.82%) |
May 01, 2018 | 80.21 | 81.67 | 80.21 | 81.67 | 4,515 | +0.54(+0.67%) |
Apr 30, 2018 | 80.84 | 81.15 | 80.84 | 81.13 | 2,365 | -0.85(-1.04%) |
Apr 27, 2018 | 81.50 | 81.98 | 80.86 | 81.98 | 1,784 | -2.23(-2.65%) |
Apr 26, 2018 | 84.00 | 84.21 | 84.00 | 84.21 | 4,061 | +0.01(+0.01%) |
Apr 25, 2018 | 84.21 | 84.25 | 83.92 | 84.20 | 1,829 | +1.99(+2.42%) |
Apr 24, 2018 | 83.17 | 83.22 | 82.21 | 82.21 | 2,199 | -0.65(-0.78%) |
Apr 23, 2018 | 84.88 | 84.88 | 82.86 | 82.86 | 2,540 | -3.21(-3.73%) |
Apr 20, 2018 | 85.75 | 86.29 | 85.59 | 86.07 | 1,441 | -0.62(-0.72%) |
Apr 19, 2018 | 87.53 | 87.53 | 86.43 | 86.69 | 1,778 | -1.68(-1.90%) |
Apr 18, 2018 | 88.37 | 88.37 | 88.37 | 88.37 | 881 | -1.63(-1.81%) |
Apr 17, 2018 | 88.04 | 90.00 | 88.02 | 90.00 | 928 | +1.83(+2.08%) |
Apr 16, 2018 | 88.27 | 89.43 | 87.80 | 88.17 | 3,848 | -2.57(-2.83%) |
Apr 13, 2018 | 90.28 | 90.74 | 90.28 | 90.74 | 1,523 | -1.44(-1.56%) |
Apr 12, 2018 | 93.52 | 93.52 | 92.18 | 92.18 | 6,309 | -5.33(-5.47%) |
Apr 11, 2018 | 97.67 | 97.67 | 97.17 | 97.52 | 2,230 | -2.55(-2.55%) |
Apr 10, 2018 | 99.88 | 100.07 | 99.87 | 100.07 | 2,140 | +0.92(+0.93%) |
Apr 09, 2018 | 98.65 | 99.50 | 98.65 | 99.15 | 3,631 | +0.20(+0.20%) |
Apr 06, 2018 | 98.40 | 98.95 | 98.35 | 98.95 | 1,754 | +1.50(+1.54%) |
Apr 05, 2018 | 97.90 | 97.90 | 96.83 | 97.45 | 2,663 | -0.31(-0.32%) |
Apr 04, 2018 | 96.42 | 97.90 | 96.42 | 97.76 | 4,340 | -1.28(-1.29%) |
Apr 03, 2018 | 97.32 | 99.04 | 97.32 | 99.04 | 1,881 | +1.68(+1.72%) |
Apr 02, 2018 | 98.28 | 98.28 | 97.36 | 97.36 | 1,746 | -1.01(-1.02%) |
Mar 29, 2018 | 98.37 | 98.37 | 98.37 | 0 | +0.42(+0.43%) | |
Mar 28, 2018 | 98.29 | 98.57 | 97.95 | 97.95 | 2,353 | -2.21(-2.21%) |
Mar 27, 2018 | 99.90 | 100.16 | 99.90 | 100.16 | 1,605 | +0.27(+0.27%) |
Mar 26, 2018 | 100.60 | 100.60 | 99.89 | 99.89 | 1,415 | -3.06(-2.97%) |
Mar 23, 2018 | 101.55 | 102.95 | 100.39 | 102.95 | 1,347 | +3.20(+3.21%) |
Mar 22, 2018 | 101.08 | 101.89 | 98.82 | 99.75 | 2,394 | -5.15(-4.91%) |
Mar 21, 2018 | 105.61 | 105.69 | 104.38 | 104.90 | 3,618 | -1.96(-1.83%) |
Mar 20, 2018 | 106.06 | 107.16 | 105.78 | 106.86 | 7,099 | -0.03(-0.03%) |
Mar 19, 2018 | 108.10 | 108.10 | 106.42 | 106.89 | 1,639 | -0.04(-0.03%) |
Mar 16, 2018 | 105.92 | 107.34 | 105.81 | 106.92 | 2,410 | -1.08(-1.00%) |
Mar 15, 2018 | 107.20 | 108.02 | 107.20 | 108.00 | 1,662 | +2.41(+2.29%) |
Mar 14, 2018 | 105.20 | 105.90 | 104.73 | 105.59 | 1,799 | +0.69(+0.66%) |
Mar 13, 2018 | 104.85 | 105.08 | 104.85 | 104.90 | 1,678 | -0.97(-0.92%) |
Mar 12, 2018 | 105.90 | 106.99 | 105.87 | 105.87 | 1,688 | +1.17(+1.12%) |
Mar 09, 2018 | 104.61 | 104.70 | 104.34 | 104.70 | 1,808 | +2.42(+2.37%) |
Mar 08, 2018 | 102.53 | 102.53 | 102.00 | 102.28 | 2,899 | -1.29(-1.25%) |
Mar 07, 2018 | 102.67 | 103.57 | 102.19 | 103.57 | 1,673 | +1.56(+1.53%) |
Mar 06, 2018 | 101.64 | 102.01 | 101.64 | 102.01 | 1,346 | +2.66(+2.68%) |
Mar 05, 2018 | 97.11 | 99.37 | 97.11 | 99.35 | 3,011 | +0.94(+0.96%) |
Mar 02, 2018 | 97.26 | 98.53 | 96.59 | 98.41 | 2,925 | -2.05(-2.04%) |