Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.81 | 97.17 | 93.82 | 94.16 | 132,972 | -2.52(-2.61%) |
May 30, 2018 | 93.76 | 97.21 | 93.76 | 96.68 | 149,504 | +4.30(+4.65%) |
May 29, 2018 | 91.33 | 93.59 | 90.01 | 92.38 | 140,038 | -0.49(-0.53%) |
May 25, 2018 | 92.88 | 92.88 | 92.88 | 0 | -0.49(-0.53%) | |
May 24, 2018 | 93.34 | 93.85 | 90.95 | 93.37 | 66,237 | +0.07(+0.07%) |
May 23, 2018 | 92.34 | 93.68 | 91.87 | 93.30 | 119,268 | +0.35(+0.37%) |
May 22, 2018 | 95.68 | 95.68 | 92.72 | 92.96 | 70,227 | -2.00(-2.11%) |
May 21, 2018 | 94.00 | 95.39 | 94.00 | 94.96 | 77,599 | +1.83(+1.97%) |
May 18, 2018 | 93.22 | 93.72 | 92.58 | 93.12 | 93,717 | +0.41(+0.45%) |
May 17, 2018 | 91.67 | 93.33 | 91.42 | 92.71 | 162,266 | +1.25(+1.37%) |
May 16, 2018 | 89.11 | 92.13 | 89.11 | 91.46 | 100,099 | +2.62(+2.95%) |
May 15, 2018 | 87.93 | 89.26 | 86.99 | 88.83 | 99,003 | +0.05(+0.06%) |
May 14, 2018 | 89.99 | 91.10 | 88.46 | 88.78 | 77,358 | -0.86(-0.96%) |
May 11, 2018 | 89.28 | 90.21 | 88.40 | 89.64 | 67,591 | +0.39(+0.44%) |
May 10, 2018 | 88.13 | 90.21 | 88.13 | 89.25 | 63,733 | +1.34(+1.53%) |
May 09, 2018 | 86.76 | 88.51 | 85.82 | 87.91 | 99,889 | +1.45(+1.68%) |
May 08, 2018 | 84.91 | 86.50 | 84.76 | 86.46 | 100,035 | +1.31(+1.54%) |
May 07, 2018 | 83.94 | 86.52 | 83.78 | 85.15 | 115,798 | +2.02(+2.43%) |
May 04, 2018 | 79.36 | 84.30 | 78.93 | 83.13 | 89,462 | +2.92(+3.64%) |
May 03, 2018 | 80.84 | 81.12 | 77.64 | 80.21 | 68,573 | -1.26(-1.55%) |
May 02, 2018 | 80.25 | 83.23 | 80.25 | 81.47 | 58,052 | +0.60(+0.74%) |
May 01, 2018 | 78.95 | 80.98 | 77.02 | 80.87 | 53,050 | +1.43(+1.80%) |
Apr 30, 2018 | 82.22 | 83.12 | 79.44 | 79.44 | 67,428 | -2.26(-2.76%) |
Apr 27, 2018 | 82.11 | 82.68 | 80.30 | 81.70 | 50,798 | -0.36(-0.44%) |
Apr 26, 2018 | 81.27 | 82.72 | 80.60 | 82.06 | 67,669 | +1.25(+1.55%) |
Apr 25, 2018 | 81.04 | 81.85 | 79.18 | 80.81 | 57,016 | -0.55(-0.68%) |
Apr 24, 2018 | 83.56 | 84.83 | 79.36 | 81.36 | 96,324 | -1.45(-1.75%) |
Apr 23, 2018 | 83.70 | 84.32 | 81.67 | 82.81 | 48,084 | -0.37(-0.45%) |
Apr 20, 2018 | 83.96 | 85.01 | 82.51 | 83.18 | 76,308 | -1.33(-1.57%) |
Apr 19, 2018 | 85.72 | 86.35 | 83.78 | 84.52 | 57,389 | -1.73(-2.00%) |
Apr 18, 2018 | 86.47 | 87.75 | 85.84 | 86.24 | 46,632 | +0.69(+0.81%) |
Apr 17, 2018 | 84.30 | 86.33 | 83.96 | 85.55 | 56,977 | +2.70(+3.26%) |
Apr 16, 2018 | 82.12 | 83.61 | 81.13 | 82.85 | 51,881 | +2.02(+2.50%) |
Apr 13, 2018 | 82.90 | 82.90 | 80.07 | 80.83 | 58,036 | -1.18(-1.44%) |
Apr 12, 2018 | 81.61 | 83.04 | 80.98 | 82.01 | 52,506 | +1.56(+1.94%) |
Apr 11, 2018 | 78.94 | 81.29 | 78.84 | 80.45 | 64,071 | +0.54(+0.68%) |
Apr 10, 2018 | 77.95 | 80.73 | 77.46 | 79.91 | 111,304 | +4.34(+5.74%) |
Apr 09, 2018 | 76.94 | 78.70 | 75.49 | 75.57 | 86,766 | -0.11(-0.14%) |
Apr 06, 2018 | 78.58 | 80.11 | 73.65 | 75.68 | 140,627 | -4.38(-5.47%) |
Apr 05, 2018 | 79.69 | 80.43 | 78.55 | 80.06 | 104,680 | +1.80(+2.31%) |
Apr 04, 2018 | 72.87 | 78.88 | 72.66 | 78.25 | 239,386 | +2.79(+3.70%) |
Apr 03, 2018 | 73.85 | 75.98 | 72.71 | 75.46 | 210,371 | +2.95(+4.07%) |
Apr 02, 2018 | 77.40 | 78.27 | 70.88 | 72.52 | 183,865 | -5.61(-7.18%) |
Mar 29, 2018 | 78.13 | 78.13 | 78.13 | 0 | +2.27(+2.99%) | |
Mar 28, 2018 | 76.53 | 77.31 | 74.44 | 75.86 | 114,522 | -0.18(-0.23%) |
Mar 27, 2018 | 81.16 | 81.16 | 74.91 | 76.04 | 142,618 | -4.56(-5.66%) |
Mar 26, 2018 | 78.72 | 80.60 | 76.24 | 80.60 | 160,647 | +4.89(+6.46%) |
Mar 23, 2018 | 81.10 | 82.07 | 75.61 | 75.71 | 194,809 | -5.26(-6.49%) |
Mar 22, 2018 | 84.61 | 86.11 | 80.86 | 80.97 | 191,260 | -5.56(-6.43%) |
Mar 21, 2018 | 85.19 | 88.31 | 85.19 | 86.53 | 93,321 | +1.40(+1.64%) |
Mar 20, 2018 | 85.66 | 86.27 | 84.38 | 85.13 | 72,267 | -0.05(-0.06%) |
Mar 19, 2018 | 86.62 | 86.62 | 82.16 | 85.18 | 107,008 | -2.36(-2.69%) |
Mar 16, 2018 | 86.25 | 88.37 | 86.25 | 87.53 | 66,851 | +1.30(+1.51%) |
Mar 15, 2018 | 87.88 | 87.95 | 85.38 | 86.23 | 74,641 | -1.37(-1.56%) |
Mar 14, 2018 | 90.16 | 90.24 | 87.18 | 87.60 | 91,974 | -1.28(-1.44%) |
Mar 13, 2018 | 91.46 | 91.95 | 88.36 | 88.88 | 103,192 | -1.36(-1.51%) |
Mar 12, 2018 | 90.14 | 90.85 | 89.23 | 90.24 | 163,643 | +0.68(+0.76%) |
Mar 09, 2018 | 86.99 | 89.72 | 86.35 | 89.56 | 175,931 | +3.79(+4.41%) |
Mar 08, 2018 | 86.42 | 87.22 | 84.13 | 85.78 | 114,233 | -0.26(-0.30%) |
Mar 07, 2018 | 86.42 | 86.03 | 112,429 | +2.19(+2.61%) | ||
Mar 06, 2018 | 82.41 | 83.91 | 80.04 | 83.85 | 116,395 | +2.60(+3.20%) |
Mar 05, 2018 | 78.62 | 82.14 | 77.93 | 81.24 | 92,083 | +2.01(+2.54%) |
Mar 02, 2018 | 73.71 | 79.79 | 73.45 | 79.23 | 144,588 | +3.68(+4.87%) |