Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.41 | 86.44 | 84.99 | 85.43 | 2,259,952 | -0.51(-0.59%) |
May 30, 2018 | 85.93 | 86.06 | 84.92 | 85.95 | 2,141,925 | +1.65(+1.96%) |
May 29, 2018 | 84.73 | 85.20 | 83.71 | 84.29 | 3,428,827 | -2.17(-2.51%) |
May 25, 2018 | 86.47 | 86.47 | 86.47 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.11 | 87.51 | 86.73 | 87.41 | 1,849,511 | +0.89(+1.03%) |
May 23, 2018 | 86.17 | 86.59 | 85.91 | 86.51 | 2,998,183 | -0.15(-0.17%) |
May 22, 2018 | 87.41 | 87.51 | 86.39 | 86.66 | 3,299,356 | +0.67(+0.77%) |
May 21, 2018 | 86.27 | 86.40 | 85.76 | 85.99 | 2,957,908 | -0.09(-0.11%) |
May 18, 2018 | 86.85 | 86.89 | 85.86 | 86.08 | 1,788,106 | -0.11(-0.13%) |
May 17, 2018 | 86.81 | 86.85 | 85.85 | 86.19 | 2,042,627 | +0.45(+0.52%) |
May 16, 2018 | 85.48 | 85.89 | 85.48 | 85.74 | 1,460,007 | +0.31(+0.36%) |
May 15, 2018 | 85.23 | 85.90 | 84.87 | 85.43 | 3,086,221 | -1.73(-1.98%) |
May 14, 2018 | 87.91 | 88.02 | 87.04 | 87.16 | 3,148,968 | +0.38(+0.44%) |
May 11, 2018 | 87.10 | 87.50 | 86.30 | 86.78 | 2,127,291 | -0.31(-0.36%) |
May 10, 2018 | 87.18 | 87.35 | 86.19 | 87.09 | 4,596,303 | -2.31(-2.58%) |
May 09, 2018 | 92.37 | 92.85 | 89.07 | 89.40 | 4,122,856 | -0.28(-0.32%) |
May 08, 2018 | 89.36 | 89.68 | 88.52 | 89.68 | 2,137,913 | +0.55(+0.61%) |
May 07, 2018 | 89.19 | 89.36 | 88.89 | 89.13 | 1,540,304 | +0.18(+0.21%) |
May 04, 2018 | 88.87 | 89.55 | 88.51 | 88.95 | 3,960,410 | +0.75(+0.85%) |
May 03, 2018 | 87.90 | 88.61 | 87.83 | 88.20 | 4,926,291 | +1.77(+2.05%) |
May 02, 2018 | 88.71 | 88.71 | 86.33 | 86.43 | 7,089,417 | -2.66(-2.98%) |
May 01, 2018 | 89.55 | 89.55 | 87.76 | 89.09 | 3,157,363 | -0.09(-0.10%) |
Apr 30, 2018 | 90.24 | 90.46 | 89.01 | 89.18 | 4,250,424 | +0.20(+0.23%) |
Apr 27, 2018 | 91.32 | 91.32 | 88.87 | 88.97 | 5,976,966 | -1.83(-2.01%) |
Apr 26, 2018 | 93.12 | 93.23 | 90.67 | 90.80 | 3,627,356 | -1.19(-1.29%) |
Apr 25, 2018 | 91.66 | 92.25 | 91.34 | 91.98 | 2,096,241 | +0.67(+0.73%) |
Apr 24, 2018 | 92.31 | 92.36 | 90.85 | 91.32 | 2,089,720 | -0.53(-0.57%) |
Apr 23, 2018 | 92.04 | 92.26 | 91.69 | 91.84 | 1,627,528 | -0.78(-0.84%) |
Apr 20, 2018 | 94.02 | 94.03 | 92.31 | 92.62 | 2,324,267 | -1.00(-1.07%) |
Apr 19, 2018 | 95.53 | 95.53 | 93.07 | 93.61 | 2,333,798 | -1.73(-1.81%) |
Apr 18, 2018 | 95.48 | 95.90 | 94.96 | 95.34 | 1,883,436 | +0.26(+0.27%) |
Apr 17, 2018 | 94.23 | 95.22 | 93.52 | 95.08 | 3,054,020 | +2.13(+2.29%) |
Apr 16, 2018 | 93.56 | 93.61 | 92.84 | 92.95 | 1,635,792 | -0.43(-0.46%) |
Apr 13, 2018 | 93.70 | 93.76 | 93.09 | 93.38 | 1,488,454 | -0.36(-0.38%) |
Apr 12, 2018 | 94.17 | 94.51 | 93.73 | 93.74 | 3,044,475 | -0.94(-0.99%) |
Apr 11, 2018 | 96.17 | 96.24 | 94.63 | 94.67 | 2,369,249 | -1.84(-1.91%) |
Apr 10, 2018 | 97.36 | 97.42 | 96.00 | 96.52 | 1,851,568 | -0.35(-0.36%) |
Apr 09, 2018 | 97.00 | 97.86 | 96.74 | 96.87 | 1,177,847 | +0.69(+0.71%) |
Apr 06, 2018 | 98.16 | 98.16 | 95.89 | 96.18 | 2,294,894 | -1.87(-1.91%) |
Apr 05, 2018 | 98.30 | 98.66 | 97.94 | 98.05 | 1,692,692 | +0.71(+0.73%) |
Apr 04, 2018 | 95.47 | 97.53 | 95.44 | 97.34 | 1,488,597 | +0.41(+0.42%) |
Apr 03, 2018 | 95.93 | 97.00 | 95.20 | 96.93 | 1,870,357 | +0.88(+0.92%) |
Apr 02, 2018 | 97.71 | 98.18 | 95.88 | 96.05 | 1,464,481 | -1.92(-1.96%) |
Mar 29, 2018 | 97.96 | 97.96 | 97.96 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.77 | 98.27 | 96.47 | 97.69 | 3,024,978 | +1.92(+2.01%) |
Mar 27, 2018 | 96.16 | 96.97 | 95.32 | 95.76 | 2,975,139 | -0.25(-0.26%) |
Mar 26, 2018 | 96.15 | 96.30 | 94.83 | 96.01 | 1,664,169 | +0.85(+0.89%) |
Mar 23, 2018 | 96.73 | 97.12 | 95.13 | 95.16 | 1,713,429 | -1.50(-1.55%) |
Mar 22, 2018 | 97.18 | 97.78 | 96.55 | 96.66 | 1,802,490 | -1.56(-1.59%) |
Mar 21, 2018 | 99.02 | 99.35 | 98.15 | 98.22 | 1,947,507 | -2.17(-2.17%) |
Mar 20, 2018 | 99.90 | 100.69 | 99.49 | 100.39 | 1,591,520 | +0.39(+0.39%) |
Mar 19, 2018 | 100.43 | 101.13 | 99.73 | 100.00 | 1,600,022 | -0.69(-0.69%) |
Mar 16, 2018 | 100.92 | 101.13 | 100.50 | 100.70 | 7,188,538 | +0.12(+0.12%) |
Mar 15, 2018 | 100.62 | 101.12 | 100.22 | 100.57 | 2,695,428 | -0.56(-0.56%) |
Mar 14, 2018 | 102.33 | 102.39 | 100.72 | 101.14 | 2,980,423 | -1.07(-1.05%) |
Mar 13, 2018 | 103.18 | 103.34 | 102.12 | 102.20 | 4,908,747 | -0.80(-0.78%) |
Mar 12, 2018 | 103.58 | 104.31 | 102.77 | 103.01 | 4,669,356 | +0.36(+0.36%) |
Mar 09, 2018 | 102.46 | 102.99 | 102.10 | 102.64 | 2,581,837 | -0.04(-0.04%) |
Mar 08, 2018 | 101.56 | 103.16 | 101.55 | 102.69 | 3,056,436 | +2.17(+2.15%) |
Mar 07, 2018 | 100.64 | 99.64 | 100.52 | 1,492,686 | +0.05(+0.04%) | |
Mar 06, 2018 | 99.89 | 100.67 | 99.75 | 100.47 | 2,109,470 | +0.98(+0.98%) |
Mar 05, 2018 | 98.20 | 99.73 | 98.16 | 99.50 | 2,508,030 | +0.92(+0.93%) |
Mar 02, 2018 | 99.74 | 99.76 | 97.16 | 98.58 | 3,241,783 | +1.05(+1.08%) |