Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.73 | 95.68 | 93.73 | 94.27 | 113,438 | +0.10(+0.11%) |
May 30, 2018 | 93.95 | 95.59 | 93.95 | 94.16 | 145,645 | +0.63(+0.67%) |
May 29, 2018 | 92.50 | 94.63 | 92.50 | 93.54 | 242,044 | +1.10(+1.19%) |
May 25, 2018 | 92.44 | 92.44 | 92.44 | 0 | +0.82(+0.89%) | |
May 24, 2018 | 89.52 | 91.92 | 89.42 | 91.62 | 120,766 | +2.06(+2.30%) |
May 23, 2018 | 88.77 | 90.07 | 88.46 | 89.56 | 62,105 | +0.22(+0.24%) |
May 22, 2018 | 89.64 | 90.40 | 88.97 | 89.34 | 119,447 | -0.36(-0.40%) |
May 21, 2018 | 89.42 | 90.12 | 88.16 | 89.71 | 56,814 | +0.31(+0.35%) |
May 18, 2018 | 89.18 | 93.33 | 88.85 | 89.39 | 102,615 | +0.33(+0.37%) |
May 17, 2018 | 87.42 | 89.11 | 87.17 | 89.07 | 148,819 | +1.74(+2.00%) |
May 16, 2018 | 86.77 | 88.32 | 86.67 | 87.32 | 207,779 | +0.77(+0.89%) |
May 15, 2018 | 88.99 | 90.44 | 86.46 | 86.56 | 157,851 | -2.79(-3.13%) |
May 14, 2018 | 89.17 | 90.21 | 88.45 | 89.35 | 193,442 | +0.17(+0.19%) |
May 11, 2018 | 88.78 | 89.70 | 88.37 | 89.18 | 98,741 | +0.34(+0.39%) |
May 10, 2018 | 88.15 | 89.61 | 87.82 | 88.83 | 92,290 | +0.72(+0.82%) |
May 09, 2018 | 88.83 | 89.20 | 87.42 | 88.11 | 120,822 | -0.53(-0.60%) |
May 08, 2018 | 89.66 | 89.66 | 87.89 | 88.64 | 102,777 | -1.35(-1.50%) |
May 07, 2018 | 91.08 | 91.14 | 89.67 | 90.00 | 126,461 | -1.12(-1.23%) |
May 04, 2018 | 92.32 | 92.32 | 90.11 | 91.12 | 80,565 | -1.21(-1.31%) |
May 03, 2018 | 95.32 | 97.47 | 92.21 | 92.33 | 177,986 | -2.96(-3.10%) |
May 02, 2018 | 83.81 | 96.64 | 83.81 | 95.29 | 353,888 | +6.13(+6.88%) |
May 01, 2018 | 90.47 | 91.09 | 88.44 | 89.15 | 182,351 | -1.47(-1.62%) |
Apr 30, 2018 | 89.99 | 91.73 | 89.99 | 90.62 | 118,818 | -0.15(-0.16%) |
Apr 27, 2018 | 92.03 | 92.33 | 90.46 | 90.77 | 248,995 | -0.78(-0.85%) |
Apr 26, 2018 | 91.81 | 91.87 | 90.49 | 91.54 | 67,427 | +0.25(+0.27%) |
Apr 25, 2018 | 92.28 | 92.68 | 91.23 | 91.29 | 53,533 | -0.89(-0.96%) |
Apr 24, 2018 | 92.72 | 92.98 | 91.32 | 92.18 | 130,562 | -0.36(-0.39%) |
Apr 23, 2018 | 92.37 | 94.08 | 92.09 | 92.54 | 122,562 | +0.29(+0.32%) |
Apr 20, 2018 | 92.71 | 93.07 | 91.99 | 92.25 | 58,142 | -0.48(-0.52%) |
Apr 19, 2018 | 93.53 | 94.07 | 92.40 | 92.73 | 67,841 | -0.80(-0.86%) |
Apr 18, 2018 | 93.39 | 94.26 | 93.12 | 93.53 | 119,661 | +0.14(+0.15%) |
Apr 17, 2018 | 92.31 | 93.76 | 91.62 | 93.40 | 78,451 | +1.46(+1.59%) |
Apr 16, 2018 | 90.90 | 92.47 | 90.70 | 91.94 | 62,537 | +1.47(+1.63%) |
Apr 13, 2018 | 90.30 | 90.65 | 89.21 | 90.46 | 55,302 | +0.77(+0.86%) |
Apr 12, 2018 | 89.14 | 90.28 | 88.25 | 89.70 | 102,162 | +1.00(+1.13%) |
Apr 11, 2018 | 88.80 | 94.71 | 88.32 | 88.70 | 46,297 | +0.19(+0.21%) |
Apr 10, 2018 | 88.54 | 88.97 | 88.18 | 88.51 | 46,683 | +0.83(+0.94%) |
Apr 09, 2018 | 87.88 | 88.83 | 87.59 | 87.68 | 37,836 | +0.10(+0.12%) |
Apr 06, 2018 | 87.71 | 88.88 | 86.94 | 87.58 | 80,996 | -0.83(-0.94%) |
Apr 05, 2018 | 87.81 | 88.52 | 86.72 | 88.40 | 53,588 | +1.04(+1.19%) |
Apr 04, 2018 | 85.27 | 87.69 | 85.27 | 87.36 | 59,198 | +1.18(+1.37%) |
Apr 03, 2018 | 85.51 | 86.73 | 84.62 | 86.18 | 102,069 | +0.91(+1.06%) |
Apr 02, 2018 | 86.89 | 87.56 | 84.94 | 85.27 | 126,990 | -1.88(-2.16%) |
Mar 29, 2018 | 87.15 | 87.15 | 87.15 | 0 | +1.54(+1.79%) | |
Mar 28, 2018 | 86.35 | 87.02 | 85.33 | 85.62 | 99,321 | -0.65(-0.75%) |
Mar 27, 2018 | 87.49 | 87.49 | 85.82 | 86.26 | 107,627 | -0.99(-1.14%) |
Mar 26, 2018 | 87.01 | 87.32 | 85.90 | 87.26 | 147,431 | +1.16(+1.34%) |
Mar 23, 2018 | 87.20 | 90.08 | 85.80 | 86.10 | 110,007 | -1.10(-1.26%) |
Mar 22, 2018 | 87.65 | 88.64 | 87.10 | 87.20 | 121,629 | -1.02(-1.15%) |
Mar 21, 2018 | 89.29 | 89.29 | 88.00 | 88.21 | 56,012 | -1.10(-1.23%) |
Mar 20, 2018 | 88.86 | 90.43 | 88.86 | 89.31 | 111,706 | -0.41(-0.46%) |
Mar 19, 2018 | 87.96 | 89.97 | 87.96 | 89.72 | 119,488 | +1.72(+1.95%) |
Mar 16, 2018 | 87.35 | 88.18 | 87.11 | 88.01 | 195,034 | +0.70(+0.80%) |
Mar 15, 2018 | 87.55 | 88.29 | 87.12 | 87.31 | 67,501 | -0.18(-0.21%) |
Mar 14, 2018 | 88.01 | 88.27 | 87.03 | 87.49 | 83,278 | +0.01(+0.01%) |
Mar 13, 2018 | 87.90 | 89.05 | 87.18 | 87.48 | 83,650 | -0.09(-0.10%) |
Mar 12, 2018 | 87.84 | 88.08 | 86.88 | 87.57 | 116,419 | -0.03(-0.04%) |
Mar 09, 2018 | 86.80 | 87.75 | 86.07 | 87.60 | 92,775 | +1.17(+1.36%) |
Mar 08, 2018 | 86.03 | 87.98 | 85.61 | 86.43 | 121,066 | +0.13(+0.15%) |
Mar 07, 2018 | 83.91 | 86.69 | 82.59 | 86.30 | 190,335 | +2.69(+3.22%) |
Mar 06, 2018 | 80.54 | 83.76 | 80.53 | 83.61 | 185,793 | +3.67(+4.60%) |
Mar 05, 2018 | 80.01 | 84.31 | 76.59 | 79.93 | 294,658 | +2.79(+3.61%) |
Mar 02, 2018 | 74.48 | 77.79 | 69.47 | 77.15 | 260,495 | +2.12(+2.82%) |