Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.29 | 88.53 | 87.55 | 87.61 | 2,579,768 | -1.04(-1.17%) |
May 30, 2018 | 88.85 | 89.33 | 87.69 | 88.65 | 1,753,652 | +0.30(+0.34%) |
May 29, 2018 | 88.55 | 89.47 | 87.59 | 88.35 | 2,063,857 | -0.83(-0.93%) |
May 25, 2018 | 89.17 | 89.17 | 89.17 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 89.00 | 89.27 | 88.03 | 88.47 | 2,045,036 | -0.43(-0.48%) |
May 23, 2018 | 88.26 | 88.92 | 87.81 | 88.90 | 1,710,008 | +0.02(+0.02%) |
May 22, 2018 | 88.32 | 89.99 | 88.10 | 88.88 | 1,744,344 | +1.06(+1.20%) |
May 21, 2018 | 88.53 | 89.17 | 87.24 | 87.82 | 2,270,702 | +0.60(+0.69%) |
May 18, 2018 | 87.06 | 87.83 | 86.65 | 87.22 | 2,336,133 | -1.08(-1.22%) |
May 17, 2018 | 87.16 | 88.64 | 87.05 | 88.30 | 1,968,888 | +0.77(+0.88%) |
May 16, 2018 | 87.16 | 87.56 | 86.72 | 87.53 | 1,656,462 | +0.84(+0.97%) |
May 15, 2018 | 87.06 | 87.07 | 86.01 | 86.69 | 2,891,059 | -1.00(-1.14%) |
May 14, 2018 | 86.87 | 88.73 | 86.47 | 87.69 | 1,895,835 | +1.78(+2.07%) |
May 11, 2018 | 85.79 | 86.55 | 85.52 | 85.91 | 2,093,012 | -0.05(-0.06%) |
May 10, 2018 | 84.93 | 86.05 | 84.84 | 85.96 | 2,174,176 | +1.35(+1.59%) |
May 09, 2018 | 85.64 | 85.88 | 83.68 | 84.61 | 2,587,103 | -0.95(-1.11%) |
May 08, 2018 | 84.50 | 85.71 | 84.39 | 85.56 | 2,632,744 | +1.13(+1.34%) |
May 07, 2018 | 85.25 | 85.41 | 81.89 | 84.43 | 4,087,329 | -0.76(-0.89%) |
May 04, 2018 | 79.55 | 85.26 | 77.93 | 85.19 | 5,343,225 | +3.50(+4.28%) |
May 03, 2018 | 80.14 | 82.34 | 79.28 | 81.69 | 3,779,781 | +0.79(+0.97%) |
May 02, 2018 | 82.45 | 83.02 | 80.28 | 80.90 | 3,267,961 | +0.41(+0.51%) |
May 01, 2018 | 76.86 | 80.61 | 76.82 | 80.50 | 4,326,344 | +3.67(+4.77%) |
Apr 30, 2018 | 77.11 | 78.34 | 76.27 | 76.83 | 2,546,830 | -0.28(-0.37%) |
Apr 27, 2018 | 78.61 | 78.84 | 76.99 | 77.11 | 1,598,246 | -1.17(-1.49%) |
Apr 26, 2018 | 78.73 | 79.39 | 77.86 | 78.28 | 2,532,380 | +0.52(+0.67%) |
Apr 25, 2018 | 77.84 | 78.58 | 76.43 | 77.76 | 2,870,039 | +0.04(+0.05%) |
Apr 24, 2018 | 78.34 | 79.40 | 76.92 | 77.73 | 2,967,394 | -0.77(-0.98%) |
Apr 23, 2018 | 81.03 | 81.28 | 78.34 | 78.50 | 3,089,257 | -2.25(-2.79%) |
Apr 20, 2018 | 82.68 | 82.98 | 80.04 | 80.74 | 5,734,898 | -2.39(-2.88%) |
Apr 19, 2018 | 86.09 | 86.11 | 83.00 | 83.14 | 3,645,692 | -4.50(-5.13%) |
Apr 18, 2018 | 87.86 | 88.32 | 86.71 | 87.63 | 1,502,431 | -0.43(-0.49%) |
Apr 17, 2018 | 87.09 | 88.43 | 86.68 | 88.07 | 1,511,344 | +1.52(+1.76%) |
Apr 16, 2018 | 87.55 | 88.11 | 86.14 | 86.55 | 2,075,085 | -0.66(-0.75%) |
Apr 13, 2018 | 89.11 | 89.42 | 86.92 | 87.20 | 1,395,861 | -1.28(-1.44%) |
Apr 12, 2018 | 87.52 | 88.72 | 87.24 | 88.48 | 2,009,528 | +1.36(+1.57%) |
Apr 11, 2018 | 86.39 | 87.63 | 85.99 | 87.11 | 1,361,855 | +0.32(+0.37%) |
Apr 10, 2018 | 86.90 | 87.45 | 85.48 | 86.79 | 1,654,739 | +1.76(+2.07%) |
Apr 09, 2018 | 85.48 | 87.45 | 84.99 | 85.03 | 1,733,743 | +0.41(+0.48%) |
Apr 06, 2018 | 86.48 | 87.28 | 84.32 | 84.62 | 2,008,150 | -2.87(-3.28%) |
Apr 05, 2018 | 88.47 | 89.30 | 86.86 | 87.49 | 1,321,974 | -0.73(-0.83%) |
Apr 04, 2018 | 84.68 | 88.45 | 84.65 | 88.23 | 2,560,668 | +1.77(+2.05%) |
Apr 03, 2018 | 85.92 | 86.91 | 84.97 | 86.46 | 2,379,089 | +0.97(+1.14%) |
Apr 02, 2018 | 88.45 | 88.45 | 84.74 | 85.48 | 2,219,147 | -3.30(-3.72%) |
Mar 29, 2018 | 88.79 | 88.79 | 88.79 | 0 | +1.23(+1.41%) | |
Mar 28, 2018 | 89.31 | 90.94 | 87.13 | 87.55 | 2,301,536 | -2.35(-2.61%) |
Mar 27, 2018 | 93.43 | 93.46 | 89.31 | 89.90 | 1,684,918 | -3.02(-3.25%) |
Mar 26, 2018 | 92.12 | 92.98 | 90.64 | 92.92 | 2,338,388 | +3.12(+3.47%) |
Mar 23, 2018 | 93.27 | 93.47 | 89.77 | 89.80 | 2,788,273 | -3.39(-3.64%) |
Mar 22, 2018 | 94.64 | 96.15 | 93.16 | 93.20 | 1,923,068 | -2.86(-2.98%) |
Mar 21, 2018 | 96.53 | 97.69 | 95.40 | 96.06 | 1,827,457 | -0.53(-0.55%) |
Mar 20, 2018 | 96.67 | 96.82 | 95.37 | 96.59 | 1,613,193 | -0.23(-0.24%) |
Mar 19, 2018 | 97.70 | 98.28 | 95.21 | 96.82 | 2,165,830 | -1.15(-1.18%) |
Mar 16, 2018 | 98.69 | 99.10 | 97.84 | 97.97 | 2,437,245 | -0.58(-0.59%) |
Mar 15, 2018 | 99.06 | 99.32 | 97.85 | 98.55 | 1,390,015 | -0.58(-0.58%) |
Mar 14, 2018 | 99.36 | 99.36 | 97.77 | 99.13 | 1,897,203 | -0.05(-0.05%) |
Mar 13, 2018 | 102.19 | 102.55 | 98.63 | 99.18 | 2,998,236 | -2.80(-2.74%) |
Mar 12, 2018 | 101.41 | 102.71 | 100.78 | 101.98 | 3,109,520 | +1.42(+1.41%) |
Mar 09, 2018 | 99.38 | 101.00 | 99.08 | 100.56 | 2,184,691 | +1.88(+1.90%) |
Mar 08, 2018 | 99.14 | 99.14 | 97.55 | 98.69 | 1,498,717 | -0.09(-0.09%) |
Mar 07, 2018 | 97.98 | 98.77 | 1,508,658 | -0.27(-0.28%) | ||
Mar 06, 2018 | 99.18 | 99.27 | 97.65 | 99.05 | 2,176,997 | +0.33(+0.33%) |
Mar 05, 2018 | 96.72 | 98.79 | 95.91 | 98.72 | 2,810,055 | +2.07(+2.14%) |
Mar 02, 2018 | 93.62 | 97.16 | 93.51 | 96.65 | 2,120,745 | +2.26(+2.39%) |