Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.91 | 94.16 | 93.08 | 94.16 | 6,990,477 | +0.06(+0.06%) |
May 30, 2018 | 93.45 | 94.18 | 93.29 | 94.10 | 4,365,062 | +0.74(+0.79%) |
May 29, 2018 | 93.59 | 93.99 | 92.99 | 93.36 | 6,890,233 | -0.81(-0.86%) |
May 25, 2018 | 94.17 | 94.17 | 94.17 | 0 | -0.09(-0.10%) | |
May 24, 2018 | 93.98 | 94.38 | 93.66 | 94.26 | 4,309,281 | +0.26(+0.28%) |
May 23, 2018 | 94.39 | 94.39 | 93.20 | 94.00 | 5,464,658 | -0.43(-0.46%) |
May 22, 2018 | 94.77 | 95.05 | 94.40 | 94.43 | 4,290,559 | -0.31(-0.33%) |
May 21, 2018 | 94.47 | 94.88 | 93.77 | 94.74 | 3,476,606 | +0.29(+0.31%) |
May 18, 2018 | 93.14 | 94.45 | 92.93 | 94.45 | 8,719,518 | +1.57(+1.69%) |
May 17, 2018 | 94.22 | 94.37 | 92.78 | 92.88 | 4,710,426 | -1.31(-1.39%) |
May 16, 2018 | 94.49 | 94.52 | 93.64 | 94.19 | 3,862,079 | -0.23(-0.24%) |
May 15, 2018 | 94.12 | 94.46 | 93.69 | 94.42 | 4,731,000 | +0.04(+0.04%) |
May 14, 2018 | 93.80 | 94.47 | 93.79 | 94.38 | 8,000,681 | +0.57(+0.61%) |
May 11, 2018 | 92.76 | 93.81 | 92.66 | 93.81 | 4,095,819 | +1.27(+1.37%) |
May 10, 2018 | 92.64 | 92.81 | 92.31 | 92.54 | 2,604,306 | +0.16(+0.17%) |
May 09, 2018 | 92.30 | 92.49 | 91.51 | 92.38 | 4,525,546 | -0.07(-0.08%) |
May 08, 2018 | 92.35 | 92.77 | 92.16 | 92.45 | 4,222,733 | -0.11(-0.12%) |
May 07, 2018 | 93.08 | 93.23 | 92.31 | 92.56 | 3,447,501 | -0.58(-0.62%) |
May 04, 2018 | 91.95 | 93.20 | 91.51 | 93.14 | 3,507,585 | +0.96(+1.04%) |
May 03, 2018 | 92.95 | 93.00 | 90.73 | 92.18 | 8,969,600 | -0.84(-0.90%) |
May 02, 2018 | 94.06 | 94.21 | 92.66 | 93.02 | 6,701,110 | -1.25(-1.33%) |
May 01, 2018 | 94.80 | 94.91 | 93.82 | 94.27 | 3,731,684 | -0.53(-0.56%) |
Apr 30, 2018 | 94.34 | 97.00 | 93.66 | 94.80 | 8,296,992 | +0.20(+0.21%) |
Apr 27, 2018 | 93.64 | 94.89 | 93.42 | 94.60 | 7,354,726 | +0.93(+0.99%) |
Apr 26, 2018 | 95.02 | 95.11 | 93.42 | 93.67 | 9,454,483 | -2.61(-2.71%) |
Apr 25, 2018 | 95.87 | 96.39 | 95.37 | 96.28 | 4,070,347 | +0.24(+0.25%) |
Apr 24, 2018 | 96.36 | 96.75 | 95.33 | 96.04 | 3,793,196 | -0.32(-0.33%) |
Apr 23, 2018 | 96.23 | 96.36 | 95.78 | 96.36 | 3,981,763 | +0.12(+0.12%) |
Apr 20, 2018 | 96.49 | 96.95 | 95.44 | 96.24 | 5,882,283 | -0.34(-0.35%) |
Apr 19, 2018 | 97.10 | 97.23 | 96.34 | 96.58 | 3,165,999 | -0.52(-0.54%) |
Apr 18, 2018 | 97.63 | 97.65 | 96.98 | 97.10 | 5,228,489 | -0.31(-0.32%) |
Apr 17, 2018 | 97.44 | 97.75 | 97.06 | 97.41 | 3,284,356 | +0.07(+0.07%) |
Apr 16, 2018 | 97.02 | 97.63 | 96.77 | 97.34 | 4,171,098 | +0.66(+0.68%) |
Apr 13, 2018 | 96.84 | 97.09 | 96.52 | 96.68 | 4,603,435 | +0.34(+0.35%) |
Apr 12, 2018 | 96.59 | 96.81 | 96.18 | 96.34 | 5,101,555 | +0.07(+0.07%) |
Apr 11, 2018 | 96.19 | 96.92 | 95.97 | 96.27 | 4,970,827 | -0.44(-0.45%) |
Apr 10, 2018 | 95.99 | 97.10 | 95.59 | 96.71 | 6,493,754 | +1.22(+1.28%) |
Apr 09, 2018 | 95.43 | 96.16 | 95.15 | 95.49 | 5,656,054 | -0.03(-0.03%) |
Apr 06, 2018 | 96.20 | 96.61 | 95.06 | 95.52 | 12,035,313 | -0.87(-0.90%) |
Apr 05, 2018 | 96.14 | 96.59 | 95.84 | 96.39 | 3,667,472 | +0.48(+0.50%) |
Apr 04, 2018 | 94.68 | 96.01 | 94.18 | 95.91 | 5,360,097 | +0.80(+0.84%) |
Apr 03, 2018 | 94.72 | 95.24 | 93.92 | 95.11 | 5,306,802 | +0.31(+0.33%) |
Apr 02, 2018 | 94.71 | 95.19 | 94.17 | 94.80 | 6,033,635 | +0.22(+0.23%) |
Mar 29, 2018 | 94.58 | 94.58 | 94.58 | 0 | +0.38(+0.40%) | |
Mar 28, 2018 | 94.29 | 94.97 | 94.00 | 94.20 | 5,845,280 | +0.00(+0.00%) |
Mar 27, 2018 | 94.07 | 94.81 | 93.56 | 94.20 | 6,171,640 | +0.21(+0.22%) |
Mar 26, 2018 | 93.60 | 94.17 | 93.26 | 93.99 | 6,942,596 | +1.42(+1.53%) |
Mar 23, 2018 | 94.38 | 94.53 | 92.39 | 92.57 | 6,508,285 | -1.69(-1.79%) |
Mar 22, 2018 | 95.04 | 95.33 | 93.84 | 94.26 | 6,552,902 | -1.03(-1.08%) |
Mar 21, 2018 | 95.16 | 95.77 | 95.01 | 95.29 | 4,156,346 | +0.11(+0.12%) |
Mar 20, 2018 | 95.36 | 95.99 | 94.55 | 95.18 | 4,226,439 | +0.13(+0.14%) |
Mar 19, 2018 | 96.25 | 96.37 | 94.62 | 95.05 | 4,943,776 | -1.23(-1.28%) |
Mar 16, 2018 | 96.99 | 97.08 | 95.95 | 96.28 | 6,654,177 | -0.60(-0.62%) |
Mar 15, 2018 | 96.38 | 97.57 | 96.24 | 96.88 | 7,311,808 | +0.48(+0.50%) |
Mar 14, 2018 | 96.87 | 96.02 | 96.40 | 3,729,351 | +0.24(+0.25%) | |
Mar 13, 2018 | 97.00 | 97.09 | 96.12 | 96.16 | 4,031,315 | -0.59(-0.61%) |
Mar 12, 2018 | 95.69 | 97.02 | 95.59 | 96.75 | 6,433,029 | +1.49(+1.56%) |
Mar 09, 2018 | 94.96 | 95.29 | 94.41 | 95.26 | 5,398,670 | +0.47(+0.50%) |
Mar 08, 2018 | 95.25 | 95.26 | 94.58 | 94.79 | 3,428,860 | -0.21(-0.22%) |
Mar 07, 2018 | 95.15 | 94.45 | 95.00 | 4,102,123 | -0.12(-0.13%) | |
Mar 06, 2018 | 94.78 | 95.21 | 94.59 | 95.12 | 3,554,016 | +0.53(+0.56%) |
Mar 05, 2018 | 93.35 | 94.93 | 93.18 | 94.59 | 5,725,186 | +1.01(+1.08%) |
Mar 02, 2018 | 92.92 | 93.78 | 92.70 | 93.58 | 5,291,364 | +0.42(+0.45%) |