Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.50 | 94.14 | 92.84 | 92.84 | 562,139 | -0.36(-0.39%) |
May 30, 2018 | 94.61 | 95.26 | 93.17 | 93.20 | 499,954 | -0.70(-0.75%) |
May 29, 2018 | 92.49 | 93.99 | 91.88 | 93.90 | 552,509 | +0.67(+0.72%) |
May 25, 2018 | 93.23 | 93.23 | 93.23 | 0 | +0.64(+0.69%) | |
May 24, 2018 | 92.54 | 93.03 | 91.96 | 92.59 | 265,102 | +0.33(+0.36%) |
May 23, 2018 | 90.81 | 92.30 | 90.81 | 92.26 | 457,241 | +0.56(+0.61%) |
May 22, 2018 | 93.54 | 93.80 | 91.62 | 91.70 | 322,700 | -1.61(-1.73%) |
May 21, 2018 | 93.91 | 94.46 | 92.76 | 93.31 | 494,005 | -0.16(-0.17%) |
May 18, 2018 | 92.85 | 94.12 | 92.73 | 93.47 | 460,844 | +0.66(+0.71%) |
May 17, 2018 | 91.65 | 92.87 | 91.65 | 92.81 | 552,989 | +1.06(+1.16%) |
May 16, 2018 | 91.28 | 92.08 | 90.80 | 91.75 | 517,121 | +0.75(+0.82%) |
May 15, 2018 | 89.67 | 91.13 | 89.36 | 91.00 | 585,426 | +0.50(+0.55%) |
May 14, 2018 | 92.09 | 92.12 | 89.87 | 90.50 | 361,509 | -1.13(-1.23%) |
May 11, 2018 | 92.19 | 92.54 | 91.55 | 91.63 | 328,547 | -0.83(-0.90%) |
May 10, 2018 | 90.64 | 92.95 | 90.60 | 92.46 | 1,051,311 | +2.16(+2.39%) |
May 09, 2018 | 89.11 | 90.43 | 89.01 | 90.30 | 265,223 | +1.07(+1.20%) |
May 08, 2018 | 88.96 | 89.87 | 88.56 | 89.23 | 336,867 | -0.11(-0.12%) |
May 07, 2018 | 88.25 | 90.20 | 88.09 | 89.34 | 338,559 | +1.15(+1.30%) |
May 04, 2018 | 86.53 | 89.10 | 86.36 | 88.19 | 296,711 | +1.15(+1.32%) |
May 03, 2018 | 85.51 | 87.44 | 85.13 | 87.04 | 360,058 | +1.26(+1.47%) |
May 02, 2018 | 85.63 | 86.71 | 85.33 | 85.78 | 301,878 | +0.15(+0.18%) |
May 01, 2018 | 84.60 | 85.84 | 83.70 | 85.63 | 321,055 | +1.01(+1.19%) |
Apr 30, 2018 | 85.30 | 86.05 | 84.41 | 84.62 | 278,127 | -0.37(-0.44%) |
Apr 27, 2018 | 84.99 | 85.45 | 84.09 | 84.99 | 535,284 | +0.43(+0.51%) |
Apr 26, 2018 | 83.40 | 84.89 | 83.28 | 84.56 | 276,268 | +1.69(+2.04%) |
Apr 25, 2018 | 84.15 | 84.27 | 82.50 | 82.87 | 337,473 | -1.15(-1.37%) |
Apr 24, 2018 | 86.12 | 86.55 | 83.66 | 84.02 | 274,810 | -1.44(-1.68%) |
Apr 23, 2018 | 85.89 | 86.84 | 85.03 | 85.46 | 313,180 | -0.26(-0.30%) |
Apr 20, 2018 | 86.17 | 86.64 | 85.33 | 85.72 | 313,903 | -0.64(-0.74%) |
Apr 19, 2018 | 86.59 | 87.08 | 85.97 | 86.36 | 561,058 | -0.43(-0.50%) |
Apr 18, 2018 | 85.49 | 87.07 | 84.72 | 86.79 | 585,070 | +1.04(+1.21%) |
Apr 17, 2018 | 83.46 | 86.01 | 83.46 | 85.75 | 564,552 | +2.99(+3.61%) |
Apr 16, 2018 | 82.26 | 83.36 | 81.86 | 82.76 | 761,326 | +0.90(+1.10%) |
Apr 13, 2018 | 83.12 | 83.16 | 81.44 | 81.86 | 473,177 | -0.94(-1.14%) |
Apr 12, 2018 | 82.76 | 83.30 | 82.41 | 82.80 | 473,470 | +0.56(+0.68%) |
Apr 11, 2018 | 81.29 | 83.08 | 81.28 | 82.24 | 504,946 | +0.43(+0.53%) |
Apr 10, 2018 | 81.49 | 82.33 | 80.71 | 81.81 | 679,029 | +1.62(+2.02%) |
Apr 09, 2018 | 81.20 | 81.78 | 80.14 | 80.19 | 303,776 | -0.72(-0.89%) |
Apr 06, 2018 | 80.41 | 81.90 | 80.24 | 80.91 | 777,067 | -0.34(-0.42%) |
Apr 05, 2018 | 81.24 | 81.68 | 80.33 | 81.25 | 884,622 | +0.49(+0.61%) |
Apr 04, 2018 | 77.37 | 80.96 | 77.37 | 80.76 | 1,061,190 | +2.01(+2.55%) |
Apr 03, 2018 | 79.74 | 79.74 | 77.56 | 78.75 | 584,662 | +0.08(+0.10%) |
Apr 02, 2018 | 80.07 | 80.89 | 77.57 | 78.67 | 658,284 | -2.16(-2.67%) |
Mar 29, 2018 | 80.83 | 80.83 | 80.83 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 79.78 | 80.43 | 78.03 | 79.21 | 756,584 | -0.76(-0.95%) |
Mar 27, 2018 | 83.70 | 84.06 | 79.33 | 79.97 | 596,449 | -3.32(-3.99%) |
Mar 26, 2018 | 81.98 | 83.35 | 81.15 | 83.29 | 477,183 | +2.68(+3.32%) |
Mar 23, 2018 | 83.38 | 83.50 | 80.52 | 80.61 | 855,988 | -2.38(-2.87%) |
Mar 22, 2018 | 85.37 | 85.70 | 82.92 | 82.99 | 601,933 | -3.32(-3.85%) |
Mar 21, 2018 | 85.27 | 86.60 | 85.24 | 86.31 | 793,775 | +0.80(+0.94%) |
Mar 20, 2018 | 84.84 | 85.67 | 83.64 | 85.51 | 699,915 | +0.64(+0.75%) |
Mar 19, 2018 | 84.41 | 85.03 | 83.00 | 84.87 | 807,579 | -0.06(-0.07%) |
Mar 16, 2018 | 85.67 | 85.75 | 84.04 | 84.93 | 684,040 | -0.67(-0.78%) |
Mar 15, 2018 | 86.52 | 86.70 | 85.08 | 85.60 | 602,292 | -1.12(-1.29%) |
Mar 14, 2018 | 87.62 | 87.62 | 85.79 | 86.72 | 670,007 | -0.26(-0.30%) |
Mar 13, 2018 | 89.24 | 89.70 | 86.65 | 86.98 | 1,078,755 | -1.66(-1.87%) |
Mar 12, 2018 | 88.12 | 88.97 | 86.82 | 88.64 | 1,128,088 | +0.69(+0.78%) |
Mar 09, 2018 | 89.15 | 89.19 | 87.34 | 87.95 | 2,272,299 | -0.27(-0.31%) |
Mar 08, 2018 | 88.97 | 91.03 | 87.91 | 88.22 | 1,619,529 | -2.95(-3.24%) |
Mar 07, 2018 | 91.17 | 1,987,002 | +5.94(+6.97%) | |||
Mar 06, 2018 | 85.19 | 85.70 | 84.29 | 85.23 | 1,066,269 | +0.29(+0.34%) |
Mar 05, 2018 | 82.50 | 85.20 | 82.47 | 84.94 | 639,237 | +1.97(+2.37%) |
Mar 02, 2018 | 80.43 | 83.13 | 80.07 | 82.97 | 451,072 | +1.94(+2.39%) |