Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.61 | 94.66 | 93.86 | 94.18 | 2,859 | +0.13(+0.14%) |
May 30, 2018 | 93.29 | 94.20 | 93.29 | 94.05 | 11,859 | +1.14(+1.23%) |
May 29, 2018 | 92.22 | 92.91 | 92.22 | 92.91 | 4,691 | +0.27(+0.29%) |
May 25, 2018 | 92.64 | 92.64 | 92.64 | 0 | +0.10(+0.11%) | |
May 24, 2018 | 92.30 | 92.54 | 91.98 | 92.54 | 5,207 | +0.79(+0.86%) |
May 23, 2018 | 90.90 | 91.75 | 90.90 | 91.75 | 2,013 | -0.11(-0.12%) |
May 22, 2018 | 92.30 | 92.30 | 91.86 | 91.86 | 8,810 | -0.43(-0.47%) |
May 21, 2018 | 93.43 | 93.66 | 92.09 | 92.29 | 9,973 | -0.15(-0.16%) |
May 18, 2018 | 92.09 | 93.88 | 91.98 | 92.44 | 5,711 | +0.51(+0.55%) |
May 17, 2018 | 91.47 | 92.49 | 91.41 | 91.93 | 5,281 | +0.39(+0.43%) |
May 16, 2018 | 90.89 | 91.78 | 90.89 | 91.54 | 3,209 | +1.10(+1.22%) |
May 15, 2018 | 90.59 | 90.68 | 88.84 | 90.44 | 6,147 | -0.79(-0.87%) |
May 14, 2018 | 92.71 | 92.98 | 91.23 | 91.23 | 8,723 | -0.79(-0.86%) |
May 11, 2018 | 92.68 | 92.68 | 91.67 | 92.03 | 8,150 | -0.63(-0.68%) |
May 10, 2018 | 92.02 | 93.00 | 92.02 | 92.65 | 10,350 | +1.28(+1.40%) |
May 09, 2018 | 90.69 | 91.46 | 90.50 | 91.38 | 8,530 | +1.00(+1.10%) |
May 08, 2018 | 89.97 | 90.39 | 89.43 | 90.38 | 7,414 | +0.99(+1.11%) |
May 07, 2018 | 87.98 | 90.15 | 87.98 | 89.39 | 9,183 | +1.62(+1.84%) |
May 04, 2018 | 86.04 | 87.83 | 86.04 | 87.77 | 3,488 | +1.38(+1.60%) |
May 03, 2018 | 85.78 | 86.39 | 85.19 | 86.39 | 2,623 | -0.21(-0.24%) |
May 02, 2018 | 86.33 | 86.90 | 86.33 | 86.59 | 3,450 | +0.74(+0.86%) |
Apr 30, 2018 | 85.86 | 85.86 | 85.86 | 1,714 | +0.40(+0.47%) | |
Apr 27, 2018 | 86.92 | 86.92 | 85.45 | 85.46 | 4,822 | -1.19(-1.38%) |
Apr 26, 2018 | 85.30 | 86.66 | 85.28 | 86.65 | 8,626 | +2.01(+2.37%) |
Apr 25, 2018 | 85.42 | 85.51 | 84.33 | 84.64 | 8,262 | -1.11(-1.29%) |
Apr 24, 2018 | 87.67 | 87.74 | 85.34 | 85.75 | 9,078 | -1.36(-1.56%) |
Apr 23, 2018 | 87.52 | 87.68 | 87.03 | 87.11 | 2,697 | -0.28(-0.33%) |
Apr 20, 2018 | 87.99 | 87.99 | 87.35 | 87.39 | 2,569 | -0.49(-0.56%) |
Apr 19, 2018 | 88.44 | 88.53 | 87.89 | 87.89 | 2,397 | -0.94(-1.06%) |
Apr 18, 2018 | 88.83 | 89.07 | 88.07 | 88.83 | 14,759 | +0.17(+0.19%) |
Apr 17, 2018 | 86.94 | 88.78 | 86.94 | 88.66 | 12,489 | +2.19(+2.53%) |
Apr 16, 2018 | 86.28 | 86.48 | 85.93 | 86.48 | 1,411 | +0.18(+0.20%) |
Apr 13, 2018 | 87.61 | 87.61 | 86.18 | 86.30 | 4,215 | -1.11(-1.27%) |
Apr 12, 2018 | 86.86 | 87.41 | 86.86 | 87.41 | 1,951 | +1.18(+1.37%) |
Apr 11, 2018 | 85.47 | 86.89 | 85.30 | 86.22 | 3,016 | +0.38(+0.45%) |
Apr 10, 2018 | 85.08 | 85.85 | 85.08 | 85.84 | 4,005 | +1.17(+1.38%) |
Apr 09, 2018 | 84.46 | 85.18 | 84.46 | 84.67 | 2,138 | +1.05(+1.25%) |
Apr 06, 2018 | 84.66 | 84.66 | 83.62 | 83.62 | 486 | -1.34(-1.58%) |
Apr 05, 2018 | 85.25 | 85.60 | 84.96 | 84.96 | 2,540 | -0.23(-0.28%) |
Apr 04, 2018 | 82.85 | 85.54 | 82.67 | 85.20 | 13,489 | +0.99(+1.18%) |
Apr 03, 2018 | 84.35 | 84.35 | 83.92 | 84.20 | 3,112 | +0.39(+0.47%) |
Apr 02, 2018 | 85.37 | 85.65 | 83.61 | 83.81 | 6,437 | -2.31(-2.69%) |
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.14(+1.34%) | |
Mar 28, 2018 | 84.78 | 86.36 | 83.92 | 84.99 | 4,962 | -0.45(-0.53%) |
Mar 27, 2018 | 89.71 | 89.71 | 85.30 | 85.44 | 5,454 | -3.11(-3.51%) |
Mar 26, 2018 | 87.74 | 88.55 | 86.31 | 88.55 | 6,503 | +2.62(+3.05%) |
Mar 23, 2018 | 89.55 | 89.55 | 85.93 | 85.93 | 6,868 | -2.53(-2.86%) |
Mar 22, 2018 | 89.69 | 89.92 | 88.46 | 88.46 | 5,117 | -2.22(-2.45%) |
Mar 21, 2018 | 90.13 | 91.01 | 90.13 | 90.67 | 5,217 | +0.40(+0.45%) |
Mar 20, 2018 | 89.34 | 90.35 | 89.30 | 90.27 | 3,182 | +1.57(+1.77%) |
Mar 19, 2018 | 90.22 | 90.22 | 88.01 | 88.70 | 5,747 | -1.51(-1.67%) |
Mar 16, 2018 | 90.13 | 90.25 | 89.81 | 90.21 | 7,920 | +0.51(+0.57%) |
Mar 15, 2018 | 90.67 | 90.67 | 89.70 | 89.70 | 3,968 | -0.68(-0.75%) |
Mar 14, 2018 | 90.50 | 90.60 | 90.38 | 3,555 | -0.22(-0.24%) | |
Mar 13, 2018 | 91.77 | 91.77 | 90.46 | 90.60 | 4,072 | -0.74(-0.81%) |
Mar 12, 2018 | 91.16 | 91.38 | 90.98 | 91.34 | 4,404 | +0.82(+0.91%) |
Mar 09, 2018 | 90.17 | 90.57 | 90.09 | 90.52 | 11,017 | +1.03(+1.15%) |
Mar 08, 2018 | 89.71 | 89.71 | 89.22 | 89.49 | 5,615 | +0.19(+0.21%) |
Mar 07, 2018 | 89.31 | 89.30 | 5,224 | +1.19(+1.35%) | ||
Mar 06, 2018 | 87.95 | 88.29 | 87.49 | 88.10 | 4,214 | +0.68(+0.77%) |
Mar 05, 2018 | 84.85 | 87.43 | 84.85 | 87.43 | 4,027 | +1.20(+1.39%) |
Mar 02, 2018 | 83.46 | 86.23 | 83.32 | 86.23 | 4,850 | +1.99(+2.36%) |