Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.98 | 95.04 | 93.53 | 93.79 | 336,625 | +0.05(+0.05%) |
May 30, 2018 | 94.46 | 96.38 | 93.48 | 93.74 | 366,710 | -0.47(-0.50%) |
May 29, 2018 | 92.38 | 94.35 | 92.20 | 94.21 | 657,400 | +1.38(+1.49%) |
May 25, 2018 | 92.83 | 92.83 | 92.83 | 0 | -0.32(-0.34%) | |
May 24, 2018 | 89.41 | 93.40 | 88.58 | 93.15 | 1,550,602 | +3.99(+4.48%) |
May 23, 2018 | 86.90 | 89.21 | 86.85 | 89.16 | 158,198 | +1.67(+1.91%) |
May 22, 2018 | 89.22 | 89.40 | 86.92 | 87.49 | 200,304 | -1.43(-1.61%) |
May 21, 2018 | 88.04 | 89.32 | 88.00 | 88.92 | 201,349 | +1.40(+1.60%) |
May 18, 2018 | 87.96 | 88.45 | 85.80 | 87.52 | 282,402 | -0.03(-0.03%) |
May 17, 2018 | 86.97 | 88.56 | 86.60 | 87.55 | 411,338 | +0.59(+0.68%) |
May 16, 2018 | 86.16 | 87.39 | 85.14 | 86.96 | 393,071 | +0.54(+0.62%) |
May 15, 2018 | 86.24 | 87.71 | 85.89 | 86.42 | 278,186 | -0.80(-0.92%) |
May 14, 2018 | 86.53 | 87.54 | 86.02 | 87.22 | 290,826 | +0.87(+1.01%) |
May 11, 2018 | 85.96 | 87.58 | 85.71 | 86.35 | 286,540 | +0.19(+0.22%) |
May 10, 2018 | 84.01 | 87.16 | 83.71 | 86.16 | 379,655 | +2.44(+2.91%) |
May 09, 2018 | 83.45 | 84.44 | 81.86 | 83.72 | 447,971 | +0.45(+0.54%) |
May 08, 2018 | 82.93 | 84.47 | 82.15 | 83.27 | 353,024 | -0.35(-0.42%) |
May 07, 2018 | 84.00 | 86.33 | 83.10 | 83.62 | 419,994 | -0.26(-0.31%) |
May 04, 2018 | 89.25 | 94.25 | 81.06 | 83.88 | 1,265,850 | -3.21(-3.69%) |
May 03, 2018 | 86.62 | 88.70 | 84.90 | 87.09 | 641,865 | +0.12(+0.14%) |
May 02, 2018 | 87.27 | 89.00 | 86.61 | 86.97 | 528,146 | -0.11(-0.13%) |
May 01, 2018 | 85.68 | 88.03 | 84.14 | 87.08 | 346,375 | +1.08(+1.26%) |
Apr 30, 2018 | 87.53 | 88.21 | 85.91 | 86.00 | 384,204 | -1.34(-1.53%) |
Apr 27, 2018 | 86.75 | 87.59 | 85.97 | 87.34 | 220,761 | +0.92(+1.06%) |
Apr 26, 2018 | 85.15 | 86.51 | 84.99 | 86.42 | 547,743 | +1.53(+1.80%) |
Apr 25, 2018 | 84.78 | 85.80 | 83.87 | 84.89 | 270,525 | -0.01(-0.01%) |
Apr 24, 2018 | 86.58 | 87.49 | 83.85 | 84.90 | 262,598 | -1.55(-1.79%) |
Apr 23, 2018 | 87.06 | 88.18 | 86.05 | 86.45 | 182,121 | -0.24(-0.28%) |
Apr 20, 2018 | 88.28 | 89.63 | 86.36 | 86.69 | 234,392 | -1.76(-1.99%) |
Apr 19, 2018 | 88.24 | 88.95 | 87.56 | 88.45 | 228,174 | -0.19(-0.21%) |
Apr 18, 2018 | 88.46 | 89.30 | 87.57 | 88.64 | 210,600 | +0.82(+0.93%) |
Apr 17, 2018 | 86.54 | 88.14 | 85.64 | 87.82 | 242,823 | +2.16(+2.52%) |
Apr 16, 2018 | 85.65 | 86.20 | 85.42 | 85.66 | 231,530 | +0.72(+0.85%) |
Apr 13, 2018 | 85.67 | 86.02 | 84.39 | 84.94 | 396,079 | -0.74(-0.86%) |
Apr 12, 2018 | 86.17 | 86.29 | 85.52 | 85.68 | 265,295 | +0.15(+0.18%) |
Apr 11, 2018 | 85.81 | 86.44 | 85.17 | 85.53 | 244,056 | -0.62(-0.72%) |
Apr 10, 2018 | 85.92 | 87.12 | 85.28 | 86.15 | 319,963 | +1.13(+1.33%) |
Apr 09, 2018 | 84.23 | 86.44 | 83.83 | 85.02 | 386,257 | +1.25(+1.49%) |
Apr 06, 2018 | 85.69 | 86.40 | 83.01 | 83.77 | 381,648 | -2.31(-2.68%) |
Apr 05, 2018 | 85.05 | 87.23 | 84.87 | 86.08 | 367,360 | +1.67(+1.98%) |
Apr 04, 2018 | 84.57 | 85.24 | 83.40 | 84.41 | 578,781 | -0.67(-0.79%) |
Apr 03, 2018 | 85.54 | 85.87 | 83.72 | 85.08 | 466,619 | +0.08(+0.09%) |
Apr 02, 2018 | 86.15 | 86.71 | 83.92 | 85.00 | 653,690 | -1.68(-1.94%) |
Mar 29, 2018 | 86.68 | 86.68 | 86.68 | 0 | +1.71(+2.01%) | |
Mar 28, 2018 | 86.94 | 87.78 | 84.64 | 84.97 | 1,104,357 | -2.10(-2.41%) |
Mar 27, 2018 | 87.34 | 88.88 | 86.33 | 87.07 | 922,415 | -0.13(-0.15%) |
Mar 26, 2018 | 85.54 | 87.30 | 84.43 | 87.20 | 406,690 | +2.92(+3.46%) |
Mar 23, 2018 | 85.01 | 86.26 | 84.20 | 84.28 | 511,507 | -0.97(-1.14%) |
Mar 22, 2018 | 85.97 | 86.43 | 84.83 | 85.25 | 323,549 | -1.31(-1.51%) |
Mar 21, 2018 | 84.61 | 86.90 | 83.79 | 86.56 | 419,714 | +1.94(+2.29%) |
Mar 20, 2018 | 84.45 | 85.33 | 83.79 | 84.62 | 225,361 | +0.43(+0.51%) |
Mar 19, 2018 | 84.68 | 85.22 | 83.32 | 84.19 | 535,410 | -1.04(-1.22%) |
Mar 16, 2018 | 84.48 | 85.72 | 83.80 | 85.23 | 511,279 | +0.62(+0.73%) |
Mar 15, 2018 | 84.87 | 85.33 | 83.98 | 84.61 | 462,350 | +0.09(+0.11%) |
Mar 14, 2018 | 83.81 | 83.81 | 83.81 | 84.52 | 593,855 | -0.22(-0.26%) |
Mar 13, 2018 | 83.47 | 84.86 | 78.56 | 84.74 | 439,835 | +1.59(+1.91%) |
Mar 12, 2018 | 80.87 | 83.35 | 80.00 | 83.15 | 553,988 | +2.82(+3.51%) |
Mar 09, 2018 | 79.88 | 81.02 | 79.14 | 80.33 | 299,044 | +0.67(+0.84%) |
Mar 08, 2018 | 80.83 | 81.78 | 79.12 | 79.66 | 396,222 | -0.96(-1.19%) |
Mar 07, 2018 | 81.39 | 80.62 | 455,817 | +1.67(+2.12%) | ||
Mar 06, 2018 | 76.81 | 79.30 | 76.64 | 78.95 | 450,036 | +3.13(+4.13%) |
Mar 05, 2018 | 72.86 | 76.16 | 72.65 | 75.82 | 390,070 | +2.75(+3.76%) |
Mar 02, 2018 | 72.17 | 74.05 | 72.00 | 73.07 | 745,950 | +0.20(+0.27%) |