Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.39 | 86.67 | 85.61 | 85.83 | 1,338,812 | -1.00(-1.16%) |
May 30, 2018 | 86.48 | 87.17 | 85.97 | 86.83 | 1,502,436 | +1.19(+1.39%) |
May 29, 2018 | 88.21 | 88.51 | 85.16 | 85.64 | 1,604,226 | -3.61(-4.04%) |
May 25, 2018 | 89.25 | 89.25 | 89.25 | 0 | -0.77(-0.86%) | |
May 24, 2018 | 89.95 | 90.15 | 88.63 | 90.02 | 1,214,596 | -0.27(-0.30%) |
May 23, 2018 | 90.26 | 90.55 | 89.24 | 90.29 | 745,903 | -0.49(-0.53%) |
May 22, 2018 | 91.27 | 91.71 | 90.64 | 90.77 | 692,400 | -0.02(-0.02%) |
May 21, 2018 | 90.46 | 91.26 | 90.27 | 90.79 | 1,180,187 | +0.53(+0.58%) |
May 18, 2018 | 90.77 | 91.11 | 89.73 | 90.26 | 828,148 | -0.70(-0.77%) |
May 17, 2018 | 90.47 | 91.83 | 89.38 | 90.97 | 1,107,402 | +0.39(+0.43%) |
May 16, 2018 | 90.35 | 91.15 | 89.97 | 90.57 | 742,009 | +0.23(+0.26%) |
May 15, 2018 | 90.71 | 91.39 | 89.87 | 90.34 | 1,108,298 | -0.61(-0.67%) |
May 14, 2018 | 91.50 | 91.69 | 90.57 | 90.95 | 688,050 | -0.23(-0.26%) |
May 11, 2018 | 90.00 | 91.39 | 90.00 | 91.19 | 1,087,388 | +0.85(+0.95%) |
May 10, 2018 | 89.03 | 90.54 | 88.91 | 90.33 | 1,380,181 | +1.40(+1.57%) |
May 09, 2018 | 88.45 | 89.39 | 87.79 | 88.93 | 1,841,762 | +0.65(+0.74%) |
May 08, 2018 | 88.13 | 89.31 | 87.92 | 88.28 | 1,388,665 | +0.08(+0.09%) |
May 07, 2018 | 87.99 | 88.53 | 87.85 | 88.20 | 1,092,226 | +0.44(+0.50%) |
May 04, 2018 | 86.32 | 88.81 | 85.32 | 87.77 | 1,655,384 | +0.72(+0.83%) |
May 03, 2018 | 87.02 | 87.64 | 85.29 | 87.05 | 910,661 | -0.49(-0.55%) |
May 02, 2018 | 88.25 | 88.86 | 87.34 | 87.53 | 1,387,940 | -1.13(-1.27%) |
May 01, 2018 | 89.16 | 89.30 | 87.65 | 88.67 | 846,694 | -0.70(-0.79%) |
Apr 30, 2018 | 90.41 | 90.95 | 89.24 | 89.37 | 1,079,211 | -0.64(-0.72%) |
Apr 27, 2018 | 89.60 | 90.42 | 89.36 | 90.01 | 1,057,846 | +0.08(+0.08%) |
Apr 26, 2018 | 89.42 | 91.22 | 89.17 | 89.94 | 1,312,438 | +0.50(+0.56%) |
Apr 25, 2018 | 89.30 | 89.94 | 88.75 | 89.44 | 1,106,993 | -0.18(-0.20%) |
Apr 24, 2018 | 90.66 | 91.35 | 88.99 | 89.61 | 1,785,315 | -0.29(-0.33%) |
Apr 23, 2018 | 90.24 | 91.13 | 89.73 | 89.90 | 1,223,085 | -0.22(-0.24%) |
Apr 20, 2018 | 90.88 | 90.88 | 89.08 | 90.12 | 1,699,549 | -0.42(-0.46%) |
Apr 19, 2018 | 89.28 | 91.19 | 89.26 | 90.54 | 1,161,338 | +1.54(+1.73%) |
Apr 18, 2018 | 90.44 | 91.38 | 88.56 | 89.00 | 1,478,350 | -0.12(-0.13%) |
Apr 17, 2018 | 90.00 | 91.33 | 87.89 | 89.12 | 2,406,975 | +1.31(+1.49%) |
Apr 16, 2018 | 87.80 | 88.09 | 86.76 | 87.81 | 1,322,329 | +0.82(+0.94%) |
Apr 13, 2018 | 88.76 | 88.76 | 86.53 | 86.99 | 975,051 | -0.95(-1.08%) |
Apr 12, 2018 | 86.71 | 88.35 | 86.53 | 87.94 | 1,548,996 | +2.29(+2.67%) |
Apr 11, 2018 | 85.30 | 86.50 | 84.76 | 85.65 | 1,754,207 | -0.79(-0.91%) |
Apr 10, 2018 | 86.60 | 87.32 | 85.99 | 86.44 | 1,680,459 | +1.02(+1.20%) |
Apr 09, 2018 | 85.66 | 87.12 | 85.22 | 85.42 | 1,542,396 | +0.72(+0.85%) |
Apr 06, 2018 | 86.53 | 87.12 | 83.79 | 84.70 | 1,434,673 | -2.75(-3.15%) |
Apr 05, 2018 | 88.14 | 88.57 | 87.17 | 87.45 | 1,011,330 | -0.28(-0.32%) |
Apr 04, 2018 | 85.22 | 88.00 | 85.01 | 87.74 | 987,927 | +0.75(+0.86%) |
Apr 03, 2018 | 85.62 | 87.16 | 84.89 | 86.99 | 1,603,093 | +2.09(+2.47%) |
Apr 02, 2018 | 87.21 | 87.63 | 83.63 | 84.90 | 1,730,992 | -1.44(-1.67%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +1.67(+1.98%) | |
Mar 28, 2018 | 85.03 | 85.40 | 83.48 | 84.66 | 1,257,110 | -0.38(-0.44%) |
Mar 27, 2018 | 87.44 | 87.89 | 84.38 | 85.04 | 1,404,041 | -1.86(-2.14%) |
Mar 26, 2018 | 84.81 | 87.07 | 84.30 | 86.90 | 1,330,000 | +3.64(+4.37%) |
Mar 23, 2018 | 85.73 | 86.38 | 83.21 | 83.26 | 2,188,816 | -2.56(-2.99%) |
Mar 22, 2018 | 88.64 | 89.00 | 85.73 | 85.82 | 1,649,635 | -3.72(-4.15%) |
Mar 21, 2018 | 89.10 | 90.31 | 88.41 | 89.54 | 1,319,361 | +0.50(+0.56%) |
Mar 20, 2018 | 89.67 | 90.23 | 88.95 | 89.03 | 674,099 | -0.31(-0.35%) |
Mar 19, 2018 | 89.84 | 90.09 | 87.97 | 89.34 | 972,773 | -0.41(-0.46%) |
Mar 16, 2018 | 88.97 | 90.52 | 88.97 | 89.75 | 1,563,910 | +0.93(+1.05%) |
Mar 15, 2018 | 89.42 | 89.42 | 88.35 | 88.82 | 802,781 | -0.33(-0.37%) |
Mar 14, 2018 | 91.42 | 91.42 | 88.87 | 89.15 | 1,213,777 | -1.72(-1.90%) |
Mar 13, 2018 | 92.25 | 92.25 | 90.44 | 90.88 | 936,280 | -0.80(-0.88%) |
Mar 12, 2018 | 92.62 | 92.77 | 91.38 | 91.68 | 1,790,197 | -1.00(-1.08%) |
Mar 09, 2018 | 90.88 | 92.75 | 90.52 | 92.68 | 1,451,798 | +2.45(+2.72%) |
Mar 08, 2018 | 90.08 | 90.36 | 88.87 | 90.22 | 1,520,346 | +0.48(+0.53%) |
Mar 07, 2018 | 88.13 | 90.18 | 88.13 | 89.75 | 1,532,831 | +0.75(+0.84%) |
Mar 06, 2018 | 89.01 | 89.05 | 87.79 | 88.99 | 1,052,519 | +0.30(+0.34%) |
Mar 05, 2018 | 86.37 | 89.07 | 86.16 | 88.69 | 1,350,268 | +1.38(+1.58%) |
Mar 02, 2018 | 85.85 | 87.56 | 84.37 | 87.32 | 1,592,454 | +0.87(+1.00%) |