Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.38 | 86.78 | 86.25 | 86.27 | 16,417 | -0.22(-0.25%) |
May 30, 2018 | 86.21 | 86.59 | 86.07 | 86.49 | 17,560 | +0.23(+0.27%) |
May 29, 2018 | 85.96 | 86.56 | 85.96 | 86.26 | 28,443 | +0.64(+0.75%) |
May 25, 2018 | 85.62 | 85.62 | 85.62 | 0 | -1.03(-1.19%) | |
May 24, 2018 | 86.58 | 86.96 | 86.51 | 86.65 | 29,102 | +0.65(+0.76%) |
May 23, 2018 | 85.85 | 86.07 | 85.49 | 86.00 | 22,692 | -0.29(-0.34%) |
May 22, 2018 | 86.40 | 86.52 | 85.93 | 86.29 | 35,591 | +0.80(+0.94%) |
May 21, 2018 | 84.22 | 85.73 | 84.06 | 85.49 | 54,504 | +1.24(+1.47%) |
May 18, 2018 | 84.24 | 84.38 | 84.00 | 84.25 | 50,968 | -0.50(-0.59%) |
May 17, 2018 | 84.50 | 84.90 | 84.22 | 84.75 | 131,558 | -0.02(-0.02%) |
May 16, 2018 | 85.09 | 85.09 | 84.45 | 84.77 | 188,921 | -0.62(-0.73%) |
May 15, 2018 | 85.65 | 85.68 | 85.20 | 85.39 | 46,383 | -1.22(-1.41%) |
May 14, 2018 | 87.80 | 87.86 | 86.58 | 86.61 | 141,102 | -1.16(-1.32%) |
May 11, 2018 | 88.25 | 88.25 | 87.60 | 87.77 | 122,909 | -0.25(-0.28%) |
May 10, 2018 | 87.80 | 88.20 | 87.45 | 88.02 | 135,214 | +1.11(+1.28%) |
May 09, 2018 | 87.04 | 87.25 | 86.90 | 86.91 | 141,561 | +0.02(+0.02%) |
May 08, 2018 | 86.70 | 86.89 | 86.39 | 86.89 | 111,200 | +0.27(+0.31%) |
May 07, 2018 | 87.00 | 87.15 | 86.60 | 86.62 | 133,405 | +0.14(+0.16%) |
May 04, 2018 | 85.65 | 86.50 | 85.55 | 86.48 | 119,691 | +0.65(+0.76%) |
May 03, 2018 | 86.04 | 86.19 | 85.65 | 85.83 | 259,386 | +0.65(+0.76%) |
May 02, 2018 | 85.33 | 85.75 | 85.00 | 85.18 | 29,738 | +0.15(+0.18%) |
May 01, 2018 | 85.45 | 85.45 | 84.97 | 85.03 | 66,664 | -0.95(-1.10%) |
Apr 30, 2018 | 86.06 | 86.46 | 85.89 | 85.98 | 47,691 | -0.99(-1.14%) |
Apr 27, 2018 | 86.75 | 87.07 | 86.64 | 86.97 | 262,372 | +0.54(+0.62%) |
Apr 26, 2018 | 87.20 | 87.25 | 86.26 | 86.43 | 26,696 | -0.24(-0.28%) |
Apr 25, 2018 | 87.35 | 87.35 | 86.53 | 86.67 | 55,326 | -2.01(-2.27%) |
Apr 24, 2018 | 87.80 | 88.91 | 87.80 | 88.68 | 26,821 | +0.98(+1.12%) |
Apr 23, 2018 | 87.80 | 87.95 | 87.50 | 87.70 | 21,474 | -0.51(-0.58%) |
Apr 20, 2018 | 88.50 | 88.53 | 88.14 | 88.21 | 24,248 | -0.84(-0.94%) |
Apr 19, 2018 | 89.58 | 89.79 | 89.01 | 89.05 | 45,680 | -0.53(-0.59%) |
Apr 18, 2018 | 90.10 | 90.26 | 89.52 | 89.58 | 55,045 | +0.46(+0.52%) |
Apr 17, 2018 | 88.50 | 89.20 | 88.37 | 89.12 | 55,460 | +0.78(+0.88%) |
Apr 16, 2018 | 88.55 | 88.88 | 88.22 | 88.34 | 20,684 | -0.20(-0.23%) |
Apr 13, 2018 | 88.60 | 88.86 | 88.30 | 88.54 | 16,279 | +0.14(+0.16%) |
Apr 12, 2018 | 88.50 | 88.67 | 88.20 | 88.40 | 24,586 | -0.34(-0.38%) |
Apr 11, 2018 | 88.55 | 89.63 | 88.40 | 88.74 | 33,952 | +0.21(+0.24%) |
Apr 10, 2018 | 88.80 | 88.82 | 88.16 | 88.53 | 27,952 | -0.27(-0.30%) |
Apr 09, 2018 | 88.40 | 89.10 | 88.04 | 88.80 | 126,388 | +1.65(+1.89%) |
Apr 06, 2018 | 87.17 | 87.22 | 86.75 | 87.15 | 58,941 | +0.32(+0.37%) |
Apr 05, 2018 | 86.80 | 87.38 | 86.42 | 86.83 | 27,288 | -0.44(-0.50%) |
Apr 04, 2018 | 87.35 | 87.35 | 86.92 | 87.27 | 58,459 | -0.94(-1.07%) |
Apr 03, 2018 | 88.15 | 88.28 | 87.41 | 88.21 | 63,012 | -0.79(-0.89%) |
Apr 02, 2018 | 88.90 | 89.03 | 88.67 | 89.00 | 22,328 | +0.35(+0.39%) |
Mar 29, 2018 | 88.65 | 88.65 | 88.65 | 0 | -0.50(-0.56%) | |
Mar 28, 2018 | 89.57 | 89.57 | 88.85 | 89.15 | 25,402 | -0.65(-0.72%) |
Mar 27, 2018 | 90.20 | 90.20 | 89.51 | 89.80 | 24,727 | -0.87(-0.96%) |
Mar 26, 2018 | 90.70 | 91.13 | 90.49 | 90.67 | 21,967 | +0.43(+0.48%) |
Mar 23, 2018 | 91.21 | 91.21 | 90.24 | 90.24 | 19,871 | -0.19(-0.21%) |
Mar 22, 2018 | 90.60 | 90.64 | 90.07 | 90.43 | 23,537 | -0.89(-0.97%) |
Mar 21, 2018 | 90.41 | 91.42 | 90.00 | 91.32 | 49,299 | +1.50(+1.67%) |
Mar 20, 2018 | 90.27 | 90.27 | 89.63 | 89.82 | 23,831 | -0.90(-0.99%) |
Mar 19, 2018 | 90.35 | 91.02 | 90.35 | 90.72 | 16,292 | +0.34(+0.38%) |
Mar 16, 2018 | 90.50 | 90.56 | 89.91 | 90.38 | 32,546 | -0.39(-0.43%) |
Mar 15, 2018 | 91.20 | 91.21 | 90.71 | 90.77 | 11,118 | -0.85(-0.93%) |
Mar 14, 2018 | 91.90 | 91.93 | 91.44 | 91.62 | 20,407 | -0.27(-0.29%) |
Mar 13, 2018 | 92.30 | 92.43 | 91.70 | 91.89 | 18,435 | +0.14(+0.15%) |
Mar 12, 2018 | 91.40 | 91.78 | 91.22 | 91.75 | 18,129 | +0.02(+0.02%) |
Mar 09, 2018 | 90.85 | 91.77 | 90.71 | 91.73 | 29,645 | +1.12(+1.24%) |
Mar 08, 2018 | 90.71 | 90.74 | 90.02 | 90.61 | 13,412 | -0.04(-0.04%) |
Mar 07, 2018 | 90.45 | 90.65 | 50,277 | -1.55(-1.68%) | ||
Mar 06, 2018 | 91.99 | 92.76 | 91.88 | 92.20 | 33,764 | +0.69(+0.75%) |
Mar 05, 2018 | 91.42 | 91.65 | 91.10 | 91.51 | 17,466 | -0.49(-0.53%) |
Mar 02, 2018 | 92.00 | 92.24 | 91.65 | 92.00 | 25,644 | +0.03(+0.03%) |