Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.30 | 90.36 | 89.26 | 89.26 | 70,317 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.30 | 89.37 | 90.14 | 86,717 | +1.24(+1.39%) |
May 29, 2018 | 89.62 | 90.08 | 88.64 | 88.91 | 51,456 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.03 | 91.40 | 90.50 | 90.80 | 53,395 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.16 | 90.45 | 91.13 | 58,336 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,900 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.56 | 91.96 | 92.34 | 35,420 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.30 | 91.77 | 91.91 | 26,843 | -0.07(-0.08%) |
May 17, 2018 | 91.53 | 92.30 | 91.53 | 91.98 | 69,004 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.71 | 90.46 | 91.63 | 234,252 | +1.19(+1.32%) |
May 15, 2018 | 89.87 | 90.50 | 89.58 | 90.44 | 107,469 | -0.15(-0.17%) |
May 14, 2018 | 90.42 | 90.86 | 90.24 | 90.59 | 90,402 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.17 | 90.30 | 30,490 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.42 | 43,525 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.73 | 88.72 | 89.62 | 37,411 | +1.21(+1.37%) |
May 08, 2018 | 88.60 | 88.71 | 87.94 | 88.41 | 63,542 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.22 | 88.40 | 88.64 | 35,993 | +0.06(+0.07%) |
May 04, 2018 | 86.94 | 88.97 | 86.72 | 88.57 | 96,474 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.19 | 87.26 | 68,365 | +0.13(+0.14%) |
May 02, 2018 | 86.94 | 87.77 | 86.94 | 87.13 | 67,879 | +0.20(+0.23%) |
May 01, 2018 | 86.80 | 87.02 | 85.96 | 86.93 | 69,901 | -0.34(-0.39%) |
Apr 30, 2018 | 88.76 | 88.76 | 87.26 | 87.28 | 41,266 | -1.10(-1.25%) |
Apr 27, 2018 | 88.84 | 89.01 | 87.87 | 88.38 | 37,020 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.10 | 88.84 | 50,258 | +0.75(+0.85%) |
Apr 25, 2018 | 87.63 | 88.36 | 87.18 | 88.09 | 133,536 | +0.49(+0.56%) |
Apr 24, 2018 | 90.16 | 90.29 | 86.65 | 87.60 | 146,997 | -2.22(-2.47%) |
Apr 23, 2018 | 89.79 | 90.27 | 89.57 | 89.82 | 51,154 | -0.49(-0.55%) |
Apr 20, 2018 | 90.86 | 90.88 | 89.92 | 90.31 | 34,802 | -0.54(-0.59%) |
Apr 19, 2018 | 91.63 | 91.63 | 90.42 | 90.85 | 50,471 | -0.85(-0.93%) |
Apr 18, 2018 | 91.43 | 92.14 | 91.38 | 91.70 | 75,478 | +0.74(+0.82%) |
Apr 17, 2018 | 90.48 | 91.20 | 90.14 | 90.96 | 67,820 | +1.03(+1.15%) |
Apr 16, 2018 | 89.19 | 90.03 | 88.85 | 89.93 | 126,401 | +1.34(+1.52%) |
Apr 13, 2018 | 89.21 | 89.32 | 88.30 | 88.58 | 95,709 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.64 | 88.64 | 81,932 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.89 | 87.22 | 87.50 | 70,536 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.39 | 88.31 | 205,295 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.31 | 85.76 | 86.24 | 479,578 | +0.55(+0.64%) |
Apr 06, 2018 | 87.05 | 87.36 | 85.15 | 85.69 | 174,150 | -2.15(-2.45%) |
Apr 05, 2018 | 86.26 | 88.05 | 86.26 | 87.84 | 158,388 | +2.02(+2.35%) |
Apr 04, 2018 | 84.18 | 85.95 | 83.45 | 85.82 | 289,965 | +0.42(+0.49%) |
Apr 03, 2018 | 84.45 | 85.62 | 83.94 | 85.40 | 552,422 | +1.16(+1.37%) |
Apr 02, 2018 | 85.78 | 86.27 | 83.61 | 84.25 | 1,798,146 | -1.86(-2.16%) |
Mar 29, 2018 | 86.11 | 86.11 | 86.11 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.20 | 84.40 | 263,084 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.06 | 85.11 | 85.48 | 220,248 | -0.89(-1.03%) |
Mar 26, 2018 | 85.82 | 86.46 | 84.88 | 86.37 | 140,840 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.77 | 84.77 | 268,572 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.60 | 86.67 | 146,186 | -2.86(-3.19%) |
Mar 21, 2018 | 88.30 | 90.22 | 88.30 | 89.53 | 114,884 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.27 | 88.39 | 117,522 | -0.20(-0.22%) |
Mar 19, 2018 | 89.66 | 89.66 | 87.95 | 88.59 | 178,163 | -1.33(-1.48%) |
Mar 16, 2018 | 89.56 | 90.37 | 89.51 | 89.92 | 124,408 | +0.18(+0.20%) |
Mar 15, 2018 | 91.07 | 91.07 | 89.74 | 89.74 | 80,642 | -1.26(-1.38%) |
Mar 14, 2018 | 92.80 | 92.80 | 90.84 | 91.00 | 85,713 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.21 | 92.31 | 68,959 | -0.52(-0.56%) |
Mar 12, 2018 | 93.01 | 93.61 | 92.74 | 92.83 | 55,495 | -0.14(-0.15%) |
Mar 09, 2018 | 92.04 | 92.97 | 91.76 | 92.97 | 45,734 | +1.50(+1.64%) |
Mar 08, 2018 | 91.65 | 91.67 | 90.79 | 91.47 | 40,013 | -0.02(-0.02%) |
Mar 07, 2018 | 91.71 | 91.49 | 36,780 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.65 | 91.69 | 115,189 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.63 | 166,855 | +1.29(+1.44%) |
Mar 02, 2018 | 88.94 | 89.61 | 88.42 | 89.35 | 236,583 | -0.02(-0.02%) |