Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.65 | 94.73 | 92.77 | 92.83 | 4,497,435 | -1.54(-1.63%) |
May 30, 2018 | 92.62 | 94.73 | 92.32 | 94.37 | 3,672,680 | +2.80(+3.05%) |
May 29, 2018 | 91.49 | 92.68 | 90.75 | 91.57 | 4,131,047 | -1.22(-1.32%) |
May 25, 2018 | 92.79 | 92.79 | 92.79 | 0 | -1.75(-1.85%) | |
May 24, 2018 | 95.54 | 95.90 | 94.30 | 94.54 | 4,030,533 | -2.36(-2.44%) |
May 23, 2018 | 97.11 | 97.88 | 95.88 | 96.91 | 5,562,104 | -0.61(-0.63%) |
May 22, 2018 | 100.31 | 100.83 | 96.99 | 97.52 | 3,042,220 | -2.91(-2.89%) |
May 21, 2018 | 99.98 | 100.89 | 99.29 | 100.43 | 3,265,591 | +1.31(+1.32%) |
May 18, 2018 | 99.51 | 99.67 | 97.93 | 99.12 | 5,157,922 | -0.28(-0.29%) |
May 17, 2018 | 96.13 | 99.64 | 96.13 | 99.41 | 7,260,703 | +3.66(+3.83%) |
May 16, 2018 | 94.40 | 96.03 | 94.23 | 95.74 | 3,680,439 | +1.00(+1.06%) |
May 15, 2018 | 93.36 | 94.88 | 93.26 | 94.74 | 4,049,767 | +1.22(+1.31%) |
May 14, 2018 | 93.07 | 94.24 | 93.05 | 93.52 | 3,356,727 | +1.00(+1.08%) |
May 11, 2018 | 93.79 | 94.56 | 92.20 | 92.52 | 3,745,281 | -1.21(-1.29%) |
May 10, 2018 | 93.57 | 94.13 | 93.34 | 93.73 | 5,194,274 | +0.91(+0.98%) |
May 09, 2018 | 92.32 | 93.62 | 91.33 | 92.82 | 7,747,115 | +1.97(+2.17%) |
May 08, 2018 | 89.56 | 91.08 | 88.40 | 90.85 | 4,904,273 | +1.10(+1.23%) |
May 07, 2018 | 91.26 | 92.29 | 89.20 | 89.74 | 7,605,087 | -0.61(-0.67%) |
May 04, 2018 | 90.62 | 91.39 | 87.85 | 90.35 | 7,265,260 | -1.06(-1.16%) |
May 03, 2018 | 91.33 | 91.51 | 89.91 | 91.41 | 5,418,100 | -0.50(-0.55%) |
May 02, 2018 | 92.62 | 93.45 | 91.50 | 91.92 | 6,065,430 | -0.72(-0.77%) |
May 01, 2018 | 92.71 | 92.94 | 91.55 | 92.64 | 3,001,154 | -0.48(-0.52%) |
Apr 30, 2018 | 91.87 | 94.33 | 91.67 | 93.12 | 4,207,536 | +1.09(+1.18%) |
Apr 27, 2018 | 92.00 | 92.83 | 91.51 | 92.03 | 2,312,651 | -0.65(-0.71%) |
Apr 26, 2018 | 91.73 | 92.83 | 91.30 | 92.68 | 4,365,435 | +1.75(+1.92%) |
Apr 25, 2018 | 89.78 | 91.28 | 89.10 | 90.93 | 4,450,423 | +0.64(+0.71%) |
Apr 24, 2018 | 90.87 | 91.74 | 89.33 | 90.30 | 4,609,571 | -0.20(-0.22%) |
Apr 23, 2018 | 89.56 | 90.59 | 88.89 | 90.49 | 2,724,558 | +0.69(+0.76%) |
Apr 20, 2018 | 89.46 | 90.28 | 88.78 | 89.81 | 3,949,855 | -0.06(-0.06%) |
Apr 19, 2018 | 89.37 | 90.39 | 88.63 | 89.86 | 6,298,584 | +0.94(+1.05%) |
Apr 18, 2018 | 88.34 | 89.97 | 87.94 | 88.92 | 6,484,156 | +1.34(+1.53%) |
Apr 17, 2018 | 87.59 | 88.14 | 86.96 | 87.59 | 4,720,989 | +0.10(+0.12%) |
Apr 16, 2018 | 87.98 | 88.01 | 87.23 | 87.48 | 3,483,534 | +0.00(+0.00%) |
Apr 13, 2018 | 87.03 | 87.66 | 86.38 | 87.48 | 4,236,291 | +0.97(+1.12%) |
Apr 12, 2018 | 86.12 | 87.19 | 85.12 | 86.52 | 5,565,717 | +0.46(+0.53%) |
Apr 11, 2018 | 84.51 | 86.64 | 84.13 | 86.06 | 4,406,383 | +1.37(+1.62%) |
Apr 10, 2018 | 82.67 | 85.81 | 82.60 | 84.69 | 6,932,511 | +3.37(+4.14%) |
Apr 09, 2018 | 80.62 | 82.85 | 80.10 | 81.33 | 5,891,113 | +1.14(+1.42%) |
Apr 06, 2018 | 81.87 | 81.87 | 77.72 | 80.18 | 8,229,511 | -1.93(-2.35%) |
Apr 05, 2018 | 82.29 | 82.90 | 81.64 | 82.11 | 4,517,374 | +0.17(+0.20%) |
Apr 04, 2018 | 81.46 | 82.25 | 81.07 | 81.95 | 5,390,101 | -0.71(-0.86%) |
Apr 03, 2018 | 81.40 | 82.84 | 80.07 | 82.65 | 4,420,012 | +1.68(+2.08%) |
Apr 02, 2018 | 82.55 | 82.71 | 78.86 | 80.97 | 4,776,704 | -1.84(-2.22%) |
Mar 29, 2018 | 82.81 | 82.81 | 82.81 | 0 | +1.14(+1.40%) | |
Mar 28, 2018 | 83.23 | 84.33 | 81.23 | 81.67 | 7,007,293 | -1.97(-2.36%) |
Mar 27, 2018 | 84.53 | 84.89 | 82.99 | 83.65 | 6,610,063 | -0.98(-1.15%) |
Mar 26, 2018 | 84.07 | 84.68 | 83.17 | 84.62 | 6,124,654 | +1.35(+1.62%) |
Mar 23, 2018 | 82.40 | 83.96 | 82.36 | 83.28 | 8,359,810 | +1.24(+1.51%) |
Mar 22, 2018 | 81.44 | 82.66 | 81.15 | 82.04 | 8,482,370 | -0.39(-0.47%) |
Mar 21, 2018 | 80.02 | 83.25 | 79.96 | 82.43 | 6,723,035 | +2.71(+3.40%) |
Mar 20, 2018 | 78.16 | 79.96 | 78.07 | 79.71 | 5,790,354 | +2.25(+2.90%) |
Mar 19, 2018 | 78.57 | 78.98 | 76.66 | 77.46 | 3,311,500 | -1.56(-1.97%) |
Mar 16, 2018 | 77.78 | 79.34 | 77.53 | 79.02 | 6,293,402 | +1.42(+1.82%) |
Mar 15, 2018 | 78.97 | 79.23 | 77.23 | 77.60 | 4,885,207 | -0.98(-1.24%) |
Mar 14, 2018 | 79.30 | 79.37 | 78.38 | 78.58 | 2,783,027 | -0.13(-0.16%) |
Mar 13, 2018 | 79.74 | 80.06 | 78.41 | 78.71 | 4,081,032 | -0.47(-0.60%) |
Mar 12, 2018 | 80.63 | 80.88 | 79.05 | 79.18 | 6,621,739 | -1.69(-2.09%) |
Mar 09, 2018 | 79.91 | 80.95 | 79.67 | 80.87 | 3,699,369 | +1.74(+2.20%) |
Mar 08, 2018 | 79.87 | 79.93 | 78.40 | 79.13 | 3,094,372 | -0.22(-0.28%) |
Mar 07, 2018 | 79.53 | 78.15 | 79.35 | 4,234,795 | -0.11(-0.14%) | |
Mar 06, 2018 | 80.80 | 80.98 | 79.25 | 79.46 | 4,348,713 | -0.63(-0.79%) |
Mar 05, 2018 | 79.38 | 80.84 | 78.98 | 80.09 | 3,978,166 | +0.28(+0.35%) |
Mar 02, 2018 | 79.09 | 80.41 | 78.19 | 79.81 | 5,135,660 | +0.21(+0.27%) |