Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.77 | 97.69 | 96.20 | 97.06 | 1,737,382 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,601 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,472 | -1.91(-1.96%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.36 | 801,209 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,612 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.83 | 96.34 | 584,803 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.01 | 97.10 | 446,276 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,911 | +0.19(+0.20%) |
May 17, 2018 | 96.50 | 96.64 | 95.21 | 95.76 | 515,021 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.01 | 95.57 | 96.67 | 486,566 | +1.14(+1.20%) |
May 15, 2018 | 95.84 | 96.24 | 95.30 | 95.52 | 565,357 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,417 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,944 | +0.87(+0.91%) |
May 10, 2018 | 94.48 | 95.73 | 94.11 | 95.42 | 842,731 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,549 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.58 | 91.24 | 92.03 | 667,124 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,259 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 530,002 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,359 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,275 | +0.66(+0.74%) |
May 01, 2018 | 89.10 | 89.52 | 88.76 | 89.48 | 1,369,498 | +0.45(+0.51%) |
Apr 30, 2018 | 89.94 | 90.57 | 88.93 | 89.03 | 1,190,584 | +0.24(+0.26%) |
Apr 27, 2018 | 91.84 | 92.06 | 87.82 | 88.79 | 1,422,832 | -2.64(-2.89%) |
Apr 26, 2018 | 90.68 | 91.69 | 90.13 | 91.44 | 741,825 | +0.71(+0.78%) |
Apr 25, 2018 | 90.76 | 90.84 | 89.87 | 90.73 | 507,077 | -0.10(-0.11%) |
Apr 24, 2018 | 92.12 | 92.27 | 89.76 | 90.84 | 664,579 | -1.30(-1.41%) |
Apr 23, 2018 | 92.42 | 93.64 | 91.61 | 92.13 | 930,115 | -0.81(-0.87%) |
Apr 20, 2018 | 94.09 | 94.15 | 92.40 | 92.94 | 691,533 | -1.48(-1.56%) |
Apr 19, 2018 | 94.92 | 94.92 | 94.04 | 94.42 | 414,262 | -0.75(-0.79%) |
Apr 18, 2018 | 94.82 | 95.59 | 93.92 | 95.17 | 456,602 | +0.42(+0.45%) |
Apr 17, 2018 | 94.26 | 94.90 | 93.59 | 94.75 | 609,945 | +0.96(+1.02%) |
Apr 16, 2018 | 93.47 | 94.22 | 93.07 | 93.79 | 553,223 | +0.80(+0.86%) |
Apr 13, 2018 | 93.13 | 93.69 | 92.57 | 92.99 | 808,482 | +0.33(+0.36%) |
Apr 12, 2018 | 91.11 | 92.94 | 90.95 | 92.66 | 720,777 | +1.94(+2.14%) |
Apr 11, 2018 | 90.15 | 91.09 | 90.00 | 90.72 | 572,491 | -0.21(-0.23%) |
Apr 10, 2018 | 90.22 | 91.41 | 89.70 | 90.93 | 515,892 | +1.89(+2.12%) |
Apr 09, 2018 | 88.71 | 89.99 | 88.50 | 89.04 | 470,241 | +0.97(+1.10%) |
Apr 06, 2018 | 89.35 | 90.33 | 87.41 | 88.07 | 617,082 | -1.50(-1.67%) |
Apr 05, 2018 | 88.91 | 90.56 | 88.07 | 89.57 | 928,808 | -0.59(-0.66%) |
Apr 04, 2018 | 88.76 | 90.47 | 87.56 | 90.16 | 1,014,430 | -1.02(-1.11%) |
Apr 03, 2018 | 90.49 | 91.47 | 89.56 | 91.17 | 616,111 | +1.05(+1.17%) |
Apr 02, 2018 | 92.64 | 92.68 | 89.24 | 90.12 | 793,208 | -2.51(-2.71%) |
Mar 29, 2018 | 92.63 | 92.63 | 92.63 | 0 | +2.09(+2.31%) | |
Mar 28, 2018 | 91.34 | 91.34 | 89.75 | 90.54 | 583,625 | -0.97(-1.06%) |
Mar 27, 2018 | 92.66 | 92.96 | 90.82 | 91.51 | 608,555 | -0.93(-1.01%) |
Mar 26, 2018 | 90.97 | 92.61 | 90.44 | 92.44 | 439,192 | +2.63(+2.93%) |
Mar 23, 2018 | 90.63 | 91.60 | 89.73 | 89.81 | 810,887 | -0.95(-1.05%) |
Mar 22, 2018 | 91.49 | 92.19 | 90.70 | 90.76 | 601,558 | -1.74(-1.88%) |
Mar 21, 2018 | 92.55 | 93.37 | 92.34 | 92.50 | 405,531 | +0.14(+0.15%) |
Mar 20, 2018 | 92.47 | 92.76 | 91.86 | 92.36 | 408,547 | +0.40(+0.44%) |
Mar 19, 2018 | 92.08 | 92.84 | 90.84 | 91.95 | 977,984 | -0.41(-0.45%) |
Mar 16, 2018 | 92.05 | 92.89 | 92.05 | 92.37 | 1,022,724 | +0.08(+0.08%) |
Mar 15, 2018 | 92.69 | 92.85 | 92.03 | 92.29 | 380,292 | -0.45(-0.49%) |
Mar 14, 2018 | 93.59 | 93.59 | 92.19 | 92.74 | 383,472 | -0.28(-0.30%) |
Mar 13, 2018 | 93.66 | 94.04 | 92.74 | 93.03 | 395,225 | -0.61(-0.65%) |
Mar 12, 2018 | 93.62 | 93.89 | 93.28 | 93.64 | 353,559 | -0.13(-0.14%) |
Mar 09, 2018 | 92.56 | 93.78 | 92.00 | 93.77 | 455,582 | +1.95(+2.12%) |
Mar 08, 2018 | 91.47 | 92.09 | 91.09 | 91.82 | 364,538 | +0.90(+0.99%) |
Mar 07, 2018 | 91.21 | 90.92 | 487,961 | +0.44(+0.49%) | ||
Mar 06, 2018 | 89.81 | 90.61 | 89.57 | 90.48 | 343,624 | +0.70(+0.78%) |
Mar 05, 2018 | 88.50 | 90.30 | 88.07 | 89.78 | 667,631 | +0.49(+0.55%) |
Mar 02, 2018 | 87.66 | 89.51 | 87.51 | 89.29 | 472,974 | +0.90(+1.02%) |