Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.32 | 94.19 | 91.16 | 91.21 | 7,506,709 | -2.11(-2.26%) |
May 30, 2018 | 92.58 | 93.77 | 91.89 | 93.32 | 4,576,122 | +1.86(+2.03%) |
May 29, 2018 | 91.11 | 92.52 | 90.59 | 91.46 | 3,782,349 | +0.95(+1.05%) |
May 25, 2018 | 90.51 | 90.51 | 90.51 | 0 | -2.52(-2.71%) | |
May 24, 2018 | 92.39 | 93.76 | 91.91 | 93.04 | 2,082,785 | -0.10(-0.11%) |
May 23, 2018 | 92.39 | 93.52 | 91.85 | 93.14 | 3,202,656 | +0.16(+0.17%) |
May 22, 2018 | 95.11 | 95.30 | 92.21 | 92.98 | 3,551,269 | -2.11(-2.22%) |
May 21, 2018 | 94.74 | 95.21 | 94.23 | 95.09 | 2,637,300 | +0.87(+0.92%) |
May 18, 2018 | 94.88 | 95.00 | 93.67 | 94.22 | 4,381,882 | -0.58(-0.61%) |
May 17, 2018 | 92.39 | 95.19 | 91.98 | 94.80 | 4,591,856 | +2.89(+3.14%) |
May 16, 2018 | 91.72 | 91.98 | 90.34 | 91.91 | 2,615,295 | -0.12(-0.14%) |
May 15, 2018 | 91.79 | 92.35 | 91.38 | 92.04 | 2,470,313 | +0.02(+0.03%) |
May 14, 2018 | 91.98 | 92.69 | 91.69 | 92.01 | 3,027,854 | +0.41(+0.45%) |
May 11, 2018 | 91.89 | 92.14 | 91.30 | 91.60 | 2,380,118 | -0.16(-0.17%) |
May 10, 2018 | 91.90 | 92.09 | 91.15 | 91.76 | 2,532,074 | +0.36(+0.39%) |
May 09, 2018 | 91.01 | 92.25 | 90.67 | 91.40 | 4,046,990 | +0.97(+1.08%) |
May 08, 2018 | 89.76 | 90.51 | 88.43 | 90.43 | 3,929,766 | +0.65(+0.73%) |
May 07, 2018 | 90.19 | 91.78 | 89.70 | 89.77 | 3,383,031 | -0.16(-0.17%) |
May 04, 2018 | 90.00 | 90.08 | 89.02 | 89.93 | 3,247,943 | +0.02(+0.02%) |
May 03, 2018 | 88.75 | 89.93 | 87.84 | 89.91 | 3,980,786 | +0.83(+0.93%) |
May 02, 2018 | 86.68 | 89.82 | 86.61 | 89.08 | 4,437,650 | +2.08(+2.39%) |
May 01, 2018 | 86.86 | 87.11 | 85.82 | 87.00 | 4,864,010 | +0.42(+0.49%) |
Apr 30, 2018 | 87.03 | 88.15 | 86.49 | 86.58 | 4,255,652 | -0.02(-0.03%) |
Apr 27, 2018 | 86.16 | 87.10 | 85.33 | 86.61 | 2,651,912 | -0.92(-1.05%) |
Apr 26, 2018 | 85.75 | 87.81 | 85.19 | 87.52 | 3,624,528 | +2.12(+2.49%) |
Apr 25, 2018 | 84.45 | 85.59 | 83.63 | 85.40 | 2,626,892 | +0.44(+0.51%) |
Apr 24, 2018 | 87.08 | 88.11 | 84.64 | 84.96 | 3,976,160 | -1.73(-1.99%) |
Apr 23, 2018 | 86.33 | 86.71 | 85.40 | 86.69 | 2,516,668 | +0.36(+0.41%) |
Apr 20, 2018 | 85.88 | 86.58 | 85.35 | 86.33 | 4,056,565 | +0.27(+0.32%) |
Apr 19, 2018 | 84.83 | 86.22 | 84.16 | 86.06 | 3,953,560 | +1.36(+1.61%) |
Apr 18, 2018 | 84.27 | 85.63 | 84.25 | 84.70 | 3,199,030 | +0.80(+0.95%) |
Apr 17, 2018 | 83.49 | 84.23 | 82.79 | 83.90 | 2,683,376 | +0.81(+0.97%) |
Apr 16, 2018 | 81.11 | 83.42 | 81.03 | 83.09 | 2,753,746 | +2.40(+2.97%) |
Apr 13, 2018 | 80.34 | 81.04 | 79.89 | 80.69 | 1,923,953 | +0.86(+1.08%) |
Apr 12, 2018 | 79.95 | 80.34 | 79.26 | 79.83 | 2,620,875 | +0.06(+0.08%) |
Apr 11, 2018 | 77.75 | 80.06 | 77.75 | 79.77 | 2,889,365 | +1.79(+2.29%) |
Apr 10, 2018 | 77.09 | 78.45 | 76.91 | 77.98 | 2,354,707 | +1.95(+2.57%) |
Apr 09, 2018 | 75.71 | 76.77 | 75.45 | 76.03 | 1,801,377 | +0.60(+0.79%) |
Apr 06, 2018 | 75.81 | 76.14 | 74.61 | 75.43 | 3,337,833 | -0.62(-0.82%) |
Apr 05, 2018 | 75.26 | 76.43 | 74.88 | 76.05 | 2,078,100 | +1.38(+1.85%) |
Apr 04, 2018 | 73.89 | 74.85 | 72.09 | 74.67 | 3,203,880 | -0.15(-0.20%) |
Apr 03, 2018 | 74.21 | 74.91 | 73.72 | 74.81 | 1,942,598 | +0.96(+1.30%) |
Apr 02, 2018 | 74.54 | 74.84 | 72.64 | 73.86 | 2,156,759 | -0.75(-1.01%) |
Mar 29, 2018 | 74.61 | 74.61 | 74.61 | 0 | +1.24(+1.69%) | |
Mar 28, 2018 | 74.49 | 75.12 | 73.28 | 73.37 | 3,084,491 | -1.07(-1.44%) |
Mar 27, 2018 | 74.93 | 75.68 | 74.00 | 74.45 | 1,971,130 | -0.23(-0.30%) |
Mar 26, 2018 | 73.69 | 74.76 | 73.11 | 74.67 | 2,081,177 | +2.03(+2.79%) |
Mar 23, 2018 | 73.99 | 74.81 | 72.40 | 72.64 | 2,241,509 | -1.02(-1.38%) |
Mar 22, 2018 | 74.07 | 74.84 | 73.51 | 73.66 | 1,801,791 | -1.13(-1.51%) |
Mar 21, 2018 | 74.16 | 75.44 | 74.05 | 74.79 | 2,086,844 | +0.82(+1.10%) |
Mar 20, 2018 | 73.65 | 74.60 | 73.57 | 73.97 | 2,586,370 | +0.54(+0.74%) |
Mar 19, 2018 | 74.00 | 74.25 | 73.03 | 73.43 | 2,286,336 | -1.08(-1.45%) |
Mar 16, 2018 | 73.59 | 74.69 | 73.57 | 74.51 | 4,105,430 | +1.03(+1.41%) |
Mar 15, 2018 | 73.62 | 74.04 | 72.53 | 73.48 | 3,465,853 | +0.19(+0.27%) |
Mar 14, 2018 | 73.77 | 74.14 | 73.13 | 73.28 | 2,066,934 | -0.26(-0.36%) |
Mar 13, 2018 | 73.98 | 74.77 | 73.20 | 73.55 | 2,231,104 | -0.34(-0.46%) |
Mar 12, 2018 | 74.45 | 74.87 | 73.81 | 73.89 | 1,684,949 | -0.72(-0.96%) |
Mar 09, 2018 | 74.67 | 74.90 | 74.23 | 74.60 | 2,283,671 | +0.56(+0.76%) |
Mar 08, 2018 | 73.30 | 74.07 | 72.77 | 74.04 | 2,670,385 | +0.75(+1.03%) |
Mar 07, 2018 | 73.85 | 73.29 | 2,302,951 | +0.23(+0.31%) | ||
Mar 06, 2018 | 72.77 | 73.36 | 72.15 | 73.06 | 2,589,002 | +0.68(+0.93%) |
Mar 05, 2018 | 70.80 | 72.51 | 70.59 | 72.39 | 3,796,772 | +1.31(+1.85%) |
Mar 02, 2018 | 70.06 | 71.28 | 69.84 | 71.07 | 2,447,493 | +0.39(+0.55%) |