Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.27 | 92.49 | 91.21 | 91.29 | 1,835,607 | -0.93(-1.01%) |
May 30, 2018 | 91.58 | 92.55 | 91.58 | 92.22 | 1,300,915 | +0.79(+0.86%) |
May 29, 2018 | 91.89 | 92.00 | 90.93 | 91.43 | 1,010,995 | -0.96(-1.04%) |
May 25, 2018 | 92.40 | 92.40 | 92.40 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.85 | 93.05 | 92.28 | 92.70 | 1,455,433 | -0.06(-0.07%) |
May 23, 2018 | 91.99 | 92.82 | 91.72 | 92.77 | 1,145,170 | +0.33(+0.36%) |
May 22, 2018 | 93.32 | 93.32 | 92.10 | 92.43 | 1,509,625 | -0.85(-0.91%) |
May 21, 2018 | 93.52 | 93.69 | 93.08 | 93.28 | 923,335 | +0.29(+0.32%) |
May 18, 2018 | 92.66 | 93.37 | 92.52 | 92.99 | 1,498,952 | +0.27(+0.29%) |
May 17, 2018 | 93.34 | 93.73 | 92.48 | 92.72 | 1,888,558 | -0.91(-0.97%) |
May 16, 2018 | 93.51 | 93.76 | 93.03 | 93.63 | 1,488,269 | +0.12(+0.13%) |
May 15, 2018 | 93.02 | 93.52 | 92.31 | 93.51 | 1,769,915 | +0.00(+0.00%) |
May 14, 2018 | 93.77 | 93.77 | 92.98 | 93.51 | 2,156,934 | -0.17(-0.18%) |
May 11, 2018 | 93.53 | 93.77 | 92.93 | 93.68 | 2,406,629 | -0.02(-0.02%) |
May 10, 2018 | 92.61 | 93.79 | 92.56 | 93.69 | 2,201,059 | +0.89(+0.96%) |
May 09, 2018 | 92.34 | 92.82 | 91.93 | 92.80 | 3,681,092 | +0.64(+0.70%) |
May 08, 2018 | 90.92 | 92.43 | 90.84 | 92.16 | 3,081,372 | +0.88(+0.96%) |
May 07, 2018 | 89.89 | 91.32 | 89.73 | 91.28 | 2,467,280 | +1.38(+1.54%) |
May 04, 2018 | 88.43 | 90.06 | 88.06 | 89.90 | 2,262,845 | +1.12(+1.26%) |
May 03, 2018 | 87.52 | 88.83 | 87.32 | 88.78 | 2,555,663 | +0.82(+0.93%) |
May 02, 2018 | 89.09 | 89.42 | 87.62 | 87.96 | 3,209,311 | -1.04(-1.17%) |
May 01, 2018 | 86.63 | 89.05 | 86.07 | 89.01 | 4,536,875 | +4.19(+4.94%) |
Apr 30, 2018 | 84.96 | 86.01 | 84.75 | 84.82 | 3,263,348 | +0.24(+0.29%) |
Apr 27, 2018 | 84.92 | 85.37 | 84.43 | 84.58 | 2,282,633 | -0.27(-0.32%) |
Apr 26, 2018 | 84.58 | 85.29 | 84.41 | 84.84 | 2,014,033 | +0.79(+0.95%) |
Apr 25, 2018 | 84.66 | 84.70 | 83.83 | 84.05 | 1,813,786 | -0.59(-0.70%) |
Apr 24, 2018 | 85.69 | 85.99 | 84.28 | 84.64 | 1,517,597 | -0.83(-0.97%) |
Apr 23, 2018 | 86.12 | 86.30 | 85.25 | 85.47 | 1,296,744 | -0.28(-0.32%) |
Apr 20, 2018 | 86.49 | 86.83 | 85.54 | 85.75 | 1,294,330 | -0.94(-1.08%) |
Apr 19, 2018 | 87.01 | 87.34 | 86.27 | 86.68 | 1,017,472 | -0.42(-0.48%) |
Apr 18, 2018 | 87.52 | 87.52 | 86.92 | 87.10 | 1,790,460 | -0.07(-0.08%) |
Apr 17, 2018 | 87.42 | 87.42 | 86.83 | 87.17 | 2,301,695 | +0.29(+0.33%) |
Apr 16, 2018 | 86.68 | 87.11 | 86.18 | 86.89 | 888,760 | +0.95(+1.10%) |
Apr 13, 2018 | 86.91 | 87.00 | 85.61 | 85.94 | 1,088,550 | -0.40(-0.47%) |
Apr 12, 2018 | 86.56 | 86.78 | 86.24 | 86.34 | 744,645 | +0.30(+0.35%) |
Apr 11, 2018 | 85.81 | 87.00 | 85.78 | 86.04 | 1,357,890 | -0.44(-0.51%) |
Apr 10, 2018 | 86.71 | 87.18 | 86.22 | 86.48 | 1,181,169 | +0.74(+0.86%) |
Apr 09, 2018 | 85.77 | 86.95 | 85.20 | 85.74 | 1,891,088 | +0.42(+0.49%) |
Apr 06, 2018 | 86.25 | 86.70 | 84.95 | 85.32 | 1,657,952 | -1.72(-1.98%) |
Apr 05, 2018 | 86.31 | 87.52 | 86.17 | 87.04 | 1,858,169 | +1.30(+1.52%) |
Apr 04, 2018 | 83.77 | 85.92 | 83.69 | 85.74 | 2,359,832 | +0.89(+1.05%) |
Apr 03, 2018 | 84.65 | 85.15 | 83.83 | 84.84 | 2,899,121 | +0.26(+0.31%) |
Apr 02, 2018 | 85.65 | 86.25 | 83.88 | 84.58 | 2,608,771 | -1.42(-1.65%) |
Mar 29, 2018 | 86.00 | 86.00 | 86.00 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.72 | 85.75 | 83.91 | 85.13 | 1,841,602 | +0.57(+0.68%) |
Mar 27, 2018 | 86.22 | 86.44 | 84.02 | 84.56 | 1,519,184 | -1.32(-1.54%) |
Mar 26, 2018 | 85.55 | 86.05 | 84.44 | 85.88 | 2,174,962 | +1.16(+1.37%) |
Mar 23, 2018 | 87.19 | 87.79 | 84.70 | 84.72 | 1,864,783 | -2.38(-2.73%) |
Mar 22, 2018 | 89.28 | 89.28 | 87.00 | 87.09 | 1,964,298 | -2.73(-3.04%) |
Mar 21, 2018 | 90.30 | 90.86 | 89.74 | 89.83 | 1,145,982 | -0.30(-0.34%) |
Mar 20, 2018 | 89.61 | 90.25 | 89.17 | 90.13 | 1,077,828 | +0.78(+0.87%) |
Mar 19, 2018 | 89.66 | 89.93 | 88.76 | 89.35 | 801,451 | -0.53(-0.59%) |
Mar 16, 2018 | 89.56 | 90.09 | 89.54 | 89.88 | 1,904,414 | +0.48(+0.54%) |
Mar 15, 2018 | 89.66 | 90.25 | 89.17 | 89.40 | 876,708 | +0.09(+0.10%) |
Mar 14, 2018 | 89.37 | 89.90 | 88.89 | 89.31 | 1,385,071 | -0.08(-0.09%) |
Mar 13, 2018 | 90.11 | 90.53 | 89.02 | 89.39 | 1,686,255 | -0.73(-0.81%) |
Mar 12, 2018 | 89.72 | 90.44 | 89.29 | 90.12 | 2,645,575 | +0.41(+0.46%) |
Mar 09, 2018 | 88.94 | 89.76 | 88.48 | 89.71 | 1,913,111 | +1.33(+1.50%) |
Mar 08, 2018 | 88.26 | 88.45 | 87.72 | 88.38 | 1,333,731 | +0.63(+0.72%) |
Mar 07, 2018 | 87.91 | 87.75 | 1,570,922 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.86 | 89.18 | 87.64 | 87.88 | 1,592,760 | -0.78(-0.88%) |
Mar 05, 2018 | 85.68 | 88.69 | 85.68 | 88.66 | 2,647,613 | +2.39(+2.78%) |
Mar 02, 2018 | 84.82 | 86.41 | 84.35 | 86.26 | 1,416,288 | +0.84(+0.98%) |