Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.81 | 97.76 | 95.37 | 95.50 | 47,093 | -0.27(-0.28%) |
May 30, 2018 | 95.03 | 96.43 | 94.79 | 95.77 | 68,565 | +3.04(+3.28%) |
May 29, 2018 | 94.23 | 94.75 | 92.59 | 92.73 | 77,178 | -3.58(-3.72%) |
May 25, 2018 | 96.31 | 96.31 | 96.31 | 0 | -1.48(-1.51%) | |
May 24, 2018 | 94.33 | 97.99 | 94.28 | 97.79 | 81,527 | +3.16(+3.34%) |
May 23, 2018 | 94.00 | 96.47 | 93.94 | 94.63 | 83,980 | -0.03(-0.03%) |
May 22, 2018 | 95.38 | 95.57 | 93.99 | 94.66 | 148,542 | -1.34(-1.40%) |
May 21, 2018 | 98.08 | 98.41 | 95.26 | 96.00 | 110,585 | +1.47(+1.56%) |
May 18, 2018 | 94.66 | 95.67 | 93.17 | 94.53 | 143,908 | +0.04(+0.04%) |
May 17, 2018 | 94.25 | 95.74 | 93.93 | 94.49 | 76,679 | +1.47(+1.58%) |
May 16, 2018 | 91.09 | 93.31 | 89.92 | 93.02 | 139,886 | -0.41(-0.44%) |
May 15, 2018 | 91.39 | 94.30 | 90.93 | 93.43 | 100,080 | +2.33(+2.56%) |
May 14, 2018 | 89.74 | 92.17 | 89.74 | 91.10 | 164,097 | +0.09(+0.10%) |
May 11, 2018 | 89.97 | 91.39 | 89.82 | 91.01 | 72,248 | +0.68(+0.75%) |
May 10, 2018 | 89.45 | 99.99 | 89.15 | 90.33 | 147,077 | +2.34(+2.66%) |
May 09, 2018 | 87.12 | 89.11 | 86.90 | 87.99 | 348,939 | -0.02(-0.02%) |
May 08, 2018 | 85.91 | 88.85 | 85.91 | 88.01 | 111,414 | +1.00(+1.15%) |
May 07, 2018 | 87.45 | 88.01 | 86.76 | 87.01 | 43,824 | -1.19(-1.35%) |
May 04, 2018 | 85.53 | 89.10 | 85.14 | 88.20 | 93,540 | +0.99(+1.14%) |
May 03, 2018 | 86.40 | 87.84 | 85.74 | 87.21 | 41,485 | +1.07(+1.24%) |
May 02, 2018 | 88.67 | 89.31 | 85.50 | 86.14 | 94,236 | -1.65(-1.88%) |
May 01, 2018 | 88.00 | 88.42 | 87.32 | 87.79 | 111,570 | +0.17(+0.19%) |
Apr 30, 2018 | 87.54 | 88.45 | 87.24 | 87.62 | 103,552 | +0.62(+0.71%) |
Apr 27, 2018 | 87.15 | 88.10 | 85.64 | 87.00 | 73,272 | -0.30(-0.34%) |
Apr 26, 2018 | 86.80 | 88.69 | 86.80 | 87.30 | 171,071 | +1.00(+1.16%) |
Apr 25, 2018 | 85.38 | 87.28 | 85.38 | 86.30 | 60,560 | -0.40(-0.46%) |
Apr 24, 2018 | 87.75 | 87.88 | 86.38 | 86.70 | 262,213 | -1.04(-1.19%) |
Apr 23, 2018 | 89.82 | 89.82 | 87.06 | 87.74 | 111,207 | -1.16(-1.30%) |
Apr 20, 2018 | 88.00 | 89.66 | 87.93 | 88.90 | 172,998 | -0.26(-0.29%) |
Apr 19, 2018 | 88.19 | 90.20 | 87.54 | 89.16 | 53,382 | +1.09(+1.24%) |
Apr 18, 2018 | 86.32 | 88.76 | 85.57 | 88.07 | 95,718 | +2.68(+3.14%) |
Apr 17, 2018 | 84.90 | 88.00 | 84.10 | 85.39 | 138,307 | +0.34(+0.40%) |
Apr 16, 2018 | 84.42 | 86.00 | 84.19 | 85.05 | 45,054 | +0.29(+0.34%) |
Apr 13, 2018 | 84.25 | 86.00 | 82.17 | 84.76 | 86,677 | -1.08(-1.26%) |
Apr 12, 2018 | 83.23 | 86.83 | 82.79 | 85.84 | 133,539 | +4.72(+5.82%) |
Apr 11, 2018 | 79.60 | 81.32 | 79.60 | 81.12 | 81,347 | +0.80(+1.00%) |
Apr 10, 2018 | 79.75 | 80.62 | 79.01 | 80.32 | 129,137 | +0.44(+0.55%) |
Apr 09, 2018 | 76.92 | 83.71 | 76.70 | 79.88 | 151,714 | +5.04(+6.73%) |
Apr 06, 2018 | 75.11 | 75.69 | 73.40 | 74.84 | 126,786 | -1.10(-1.45%) |
Apr 05, 2018 | 76.17 | 76.96 | 74.55 | 75.94 | 55,103 | -1.25(-1.62%) |
Apr 04, 2018 | 73.00 | 77.43 | 72.72 | 77.19 | 122,082 | +0.31(+0.40%) |
Apr 03, 2018 | 77.30 | 77.68 | 75.82 | 76.88 | 126,454 | -0.42(-0.54%) |
Apr 02, 2018 | 80.60 | 83.97 | 76.69 | 77.30 | 160,275 | -3.14(-3.90%) |
Mar 29, 2018 | 80.44 | 80.44 | 80.44 | 0 | +1.32(+1.67%) | |
Mar 28, 2018 | 78.00 | 79.48 | 76.42 | 79.12 | 187,480 | +1.49(+1.92%) |
Mar 27, 2018 | 79.23 | 80.19 | 77.41 | 77.63 | 206,992 | -1.79(-2.25%) |
Mar 26, 2018 | 80.94 | 81.12 | 78.42 | 79.42 | 52,150 | -0.30(-0.38%) |
Mar 23, 2018 | 79.52 | 80.40 | 79.02 | 79.72 | 82,500 | +0.01(+0.01%) |
Mar 22, 2018 | 80.60 | 81.37 | 79.34 | 79.71 | 114,636 | +0.17(+0.21%) |
Mar 21, 2018 | 80.21 | 81.00 | 79.41 | 79.54 | 52,771 | -0.95(-1.18%) |
Mar 20, 2018 | 81.57 | 81.57 | 80.19 | 80.49 | 47,154 | +0.53(+0.66%) |
Mar 19, 2018 | 80.95 | 81.01 | 79.12 | 79.96 | 83,531 | -0.97(-1.20%) |
Mar 16, 2018 | 83.24 | 83.24 | 80.19 | 80.93 | 176,638 | -1.36(-1.65%) |
Mar 15, 2018 | 85.40 | 85.41 | 82.20 | 82.29 | 135,620 | -2.71(-3.19%) |
Mar 14, 2018 | 83.31 | 85.94 | 83.28 | 85.00 | 484,119 | +4.04(+4.99%) |
Mar 13, 2018 | 80.66 | 81.24 | 79.61 | 80.96 | 248,436 | +2.29(+2.91%) |
Mar 12, 2018 | 79.30 | 79.62 | 78.19 | 78.67 | 121,134 | +0.07(+0.09%) |
Mar 09, 2018 | 77.34 | 79.36 | 77.33 | 78.60 | 101,603 | -0.91(-1.14%) |
Mar 08, 2018 | 80.43 | 80.75 | 78.76 | 79.51 | 113,464 | -0.20(-0.25%) |
Mar 07, 2018 | 81.16 | 81.40 | 78.87 | 79.71 | 243,866 | -2.79(-3.38%) |
Mar 06, 2018 | 82.87 | 83.60 | 81.87 | 82.50 | 124,813 | -0.59(-0.71%) |
Mar 05, 2018 | 83.10 | 84.57 | 81.50 | 83.09 | 145,355 | -2.10(-2.47%) |
Mar 02, 2018 | 82.15 | 86.08 | 81.53 | 85.19 | 249,387 | +3.22(+3.93%) |