Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.69 | 87.72 | 86.24 | 86.70 | 2,227,038 | -0.52(-0.59%) |
May 30, 2018 | 87.20 | 87.34 | 86.18 | 87.22 | 2,110,730 | +1.68(+1.96%) |
May 29, 2018 | 85.98 | 86.46 | 84.95 | 85.54 | 3,378,890 | -2.20(-2.51%) |
May 25, 2018 | 87.74 | 87.74 | 87.74 | 0 | -0.95(-1.08%) | |
May 24, 2018 | 88.40 | 88.80 | 88.01 | 88.70 | 1,822,575 | +0.91(+1.03%) |
May 23, 2018 | 87.45 | 87.87 | 87.18 | 87.79 | 2,954,517 | -0.15(-0.17%) |
May 22, 2018 | 88.71 | 88.81 | 87.67 | 87.94 | 3,251,304 | +0.68(+0.77%) |
May 21, 2018 | 87.55 | 87.68 | 87.03 | 87.26 | 2,914,829 | -0.09(-0.11%) |
May 18, 2018 | 88.13 | 88.17 | 87.13 | 87.35 | 1,762,064 | -0.11(-0.13%) |
May 17, 2018 | 88.10 | 88.13 | 87.12 | 87.47 | 2,012,878 | +0.45(+0.52%) |
May 16, 2018 | 86.74 | 87.16 | 86.74 | 87.01 | 1,438,743 | +0.31(+0.36%) |
May 15, 2018 | 86.49 | 87.17 | 86.12 | 86.70 | 3,041,273 | -1.75(-1.98%) |
May 14, 2018 | 89.21 | 89.32 | 88.33 | 88.45 | 3,103,107 | +0.39(+0.44%) |
May 11, 2018 | 88.39 | 88.79 | 87.58 | 88.06 | 2,096,309 | -0.31(-0.36%) |
May 10, 2018 | 88.47 | 88.64 | 87.47 | 88.37 | 4,529,363 | -2.34(-2.58%) |
May 09, 2018 | 93.74 | 94.22 | 90.38 | 90.72 | 4,062,811 | -0.29(-0.32%) |
May 08, 2018 | 90.68 | 91.00 | 89.83 | 91.00 | 2,106,776 | +0.56(+0.61%) |
May 07, 2018 | 90.50 | 90.68 | 90.20 | 90.45 | 1,517,871 | +0.19(+0.21%) |
May 04, 2018 | 90.18 | 90.87 | 89.82 | 90.26 | 3,902,731 | +0.76(+0.85%) |
May 03, 2018 | 89.20 | 89.92 | 89.12 | 89.50 | 4,854,545 | +1.80(+2.05%) |
May 02, 2018 | 90.02 | 90.02 | 87.60 | 87.71 | 6,986,168 | -2.70(-2.98%) |
May 01, 2018 | 90.87 | 90.87 | 89.06 | 90.40 | 3,111,379 | -0.09(-0.10%) |
Apr 30, 2018 | 91.57 | 91.80 | 90.32 | 90.49 | 4,188,521 | +0.21(+0.23%) |
Apr 27, 2018 | 92.67 | 92.67 | 90.19 | 90.29 | 5,889,918 | -1.85(-2.01%) |
Apr 26, 2018 | 94.50 | 94.61 | 92.01 | 92.14 | 3,574,527 | -1.20(-1.29%) |
Apr 25, 2018 | 93.02 | 93.61 | 92.69 | 93.34 | 2,065,712 | +0.68(+0.73%) |
Apr 24, 2018 | 93.68 | 93.72 | 92.19 | 92.66 | 2,059,285 | -0.53(-0.57%) |
Apr 23, 2018 | 93.40 | 93.63 | 93.04 | 93.20 | 1,603,825 | -0.79(-0.84%) |
Apr 20, 2018 | 95.40 | 95.42 | 93.68 | 93.98 | 2,290,416 | -1.01(-1.07%) |
Apr 19, 2018 | 96.94 | 96.94 | 94.45 | 95.00 | 2,299,809 | -1.75(-1.81%) |
Apr 18, 2018 | 96.89 | 97.31 | 96.36 | 96.75 | 1,856,006 | +0.26(+0.27%) |
Apr 17, 2018 | 95.62 | 96.63 | 94.90 | 96.49 | 3,009,542 | +2.16(+2.29%) |
Apr 16, 2018 | 94.94 | 95.00 | 94.21 | 94.33 | 1,611,969 | -0.43(-0.46%) |
Apr 13, 2018 | 95.09 | 95.14 | 94.46 | 94.76 | 1,466,777 | -0.36(-0.38%) |
Apr 12, 2018 | 95.56 | 95.91 | 95.12 | 95.12 | 3,000,136 | -0.95(-0.99%) |
Apr 11, 2018 | 97.59 | 97.67 | 96.03 | 96.07 | 2,334,744 | -1.87(-1.91%) |
Apr 10, 2018 | 98.80 | 98.86 | 97.42 | 97.95 | 1,824,602 | -0.35(-0.36%) |
Apr 09, 2018 | 98.43 | 99.30 | 98.17 | 98.30 | 1,160,693 | +0.70(+0.71%) |
Apr 06, 2018 | 99.61 | 99.61 | 97.30 | 97.60 | 2,261,471 | -1.90(-1.91%) |
Apr 05, 2018 | 99.75 | 100.12 | 99.39 | 99.50 | 1,668,040 | +0.72(+0.73%) |
Apr 04, 2018 | 96.88 | 98.97 | 96.85 | 98.78 | 1,466,917 | +0.42(+0.42%) |
Apr 03, 2018 | 97.35 | 98.43 | 96.61 | 98.36 | 1,843,117 | +0.90(+0.92%) |
Apr 02, 2018 | 99.16 | 99.63 | 97.29 | 97.47 | 1,443,152 | -1.94(-1.96%) |
Mar 29, 2018 | 99.41 | 99.41 | 99.41 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 98.20 | 99.72 | 97.90 | 99.13 | 2,980,923 | +1.95(+2.01%) |
Mar 27, 2018 | 97.58 | 98.41 | 96.72 | 97.18 | 2,931,810 | -0.25(-0.26%) |
Mar 26, 2018 | 97.57 | 97.72 | 96.24 | 97.43 | 1,639,932 | +0.86(+0.89%) |
Mar 23, 2018 | 98.16 | 98.55 | 96.53 | 96.57 | 1,688,475 | -1.52(-1.55%) |
Mar 22, 2018 | 98.61 | 99.23 | 97.98 | 98.09 | 1,776,239 | -1.58(-1.59%) |
Mar 21, 2018 | 100.49 | 100.82 | 99.60 | 99.67 | 1,919,144 | -2.21(-2.17%) |
Mar 20, 2018 | 101.37 | 102.18 | 100.96 | 101.88 | 1,568,341 | +0.40(+0.39%) |
Mar 19, 2018 | 101.92 | 102.62 | 101.20 | 101.48 | 1,576,720 | -0.71(-0.69%) |
Mar 16, 2018 | 102.41 | 102.62 | 101.99 | 102.19 | 7,083,845 | +0.13(+0.12%) |
Mar 15, 2018 | 102.11 | 102.61 | 101.70 | 102.06 | 2,656,172 | -0.57(-0.55%) |
Mar 14, 2018 | 103.84 | 103.90 | 102.20 | 102.63 | 2,937,016 | -1.08(-1.05%) |
Mar 13, 2018 | 104.71 | 104.87 | 103.63 | 103.71 | 4,837,256 | -0.81(-0.78%) |
Mar 12, 2018 | 105.11 | 105.85 | 104.28 | 104.53 | 4,601,352 | +0.37(+0.36%) |
Mar 09, 2018 | 103.98 | 104.51 | 103.61 | 104.16 | 2,544,235 | -0.05(-0.04%) |
Mar 08, 2018 | 103.06 | 104.68 | 103.05 | 104.20 | 3,011,923 | +2.20(+2.15%) |
Mar 07, 2018 | 102.12 | 101.11 | 102.00 | 1,470,947 | +0.05(+0.04%) | |
Mar 06, 2018 | 101.36 | 102.16 | 101.23 | 101.96 | 2,078,748 | +0.99(+0.98%) |
Mar 05, 2018 | 99.65 | 101.20 | 99.61 | 100.97 | 2,471,503 | +0.93(+0.93%) |
Mar 02, 2018 | 101.21 | 101.24 | 98.60 | 100.03 | 3,194,570 | +1.07(+1.08%) |