Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.37 | 94.10 | 93.04 | 93.26 | 299,205 | -0.35(-0.37%) |
May 30, 2018 | 93.37 | 94.20 | 93.36 | 93.61 | 709,096 | +0.38(+0.41%) |
May 29, 2018 | 93.43 | 93.58 | 92.55 | 93.23 | 507,150 | -0.36(-0.38%) |
May 25, 2018 | 93.59 | 93.59 | 93.59 | 0 | -0.82(-0.87%) | |
May 24, 2018 | 94.88 | 95.89 | 94.27 | 94.41 | 511,492 | -0.74(-0.78%) |
May 23, 2018 | 93.73 | 95.16 | 93.32 | 95.15 | 311,119 | +1.10(+1.17%) |
May 22, 2018 | 94.68 | 94.73 | 93.81 | 94.05 | 300,514 | -0.31(-0.33%) |
May 21, 2018 | 94.08 | 94.98 | 93.99 | 94.36 | 230,919 | +0.37(+0.39%) |
May 18, 2018 | 94.25 | 94.83 | 93.31 | 93.99 | 439,686 | +0.15(+0.16%) |
May 17, 2018 | 93.58 | 94.25 | 93.17 | 93.84 | 526,154 | +0.27(+0.29%) |
May 16, 2018 | 92.35 | 93.61 | 92.09 | 93.57 | 332,100 | +1.21(+1.31%) |
May 15, 2018 | 92.30 | 92.44 | 91.61 | 92.36 | 361,232 | -0.46(-0.50%) |
May 14, 2018 | 94.26 | 94.56 | 92.01 | 92.82 | 289,087 | -1.42(-1.51%) |
May 11, 2018 | 94.21 | 95.08 | 93.84 | 94.24 | 237,691 | +0.00(+0.00%) |
May 10, 2018 | 93.15 | 94.33 | 93.15 | 94.24 | 385,529 | +1.10(+1.18%) |
May 09, 2018 | 90.29 | 93.28 | 90.23 | 93.14 | 513,837 | +2.81(+3.11%) |
May 08, 2018 | 90.75 | 91.03 | 89.54 | 90.33 | 369,729 | -0.30(-0.33%) |
May 07, 2018 | 90.12 | 91.31 | 90.12 | 90.63 | 264,945 | +0.57(+0.63%) |
May 04, 2018 | 88.29 | 90.53 | 88.14 | 90.06 | 427,256 | +1.32(+1.49%) |
May 03, 2018 | 87.36 | 89.00 | 86.99 | 88.74 | 351,761 | +1.32(+1.51%) |
May 02, 2018 | 87.71 | 88.25 | 87.12 | 87.42 | 564,773 | -0.60(-0.68%) |
May 01, 2018 | 87.76 | 88.16 | 87.22 | 88.02 | 414,758 | +0.27(+0.31%) |
Apr 30, 2018 | 89.81 | 89.87 | 87.74 | 87.75 | 551,601 | -2.04(-2.27%) |
Apr 27, 2018 | 91.03 | 91.51 | 89.12 | 89.79 | 611,959 | -1.26(-1.38%) |
Apr 26, 2018 | 88.81 | 92.59 | 85.88 | 91.05 | 1,301,855 | +5.53(+6.47%) |
Apr 25, 2018 | 85.07 | 85.97 | 83.72 | 85.52 | 640,867 | +0.41(+0.48%) |
Apr 24, 2018 | 86.48 | 87.79 | 84.18 | 85.11 | 510,106 | -1.21(-1.40%) |
Apr 23, 2018 | 86.38 | 86.67 | 85.83 | 86.32 | 486,058 | +0.48(+0.56%) |
Apr 20, 2018 | 86.38 | 87.06 | 85.45 | 85.84 | 472,201 | -1.07(-1.23%) |
Apr 19, 2018 | 87.47 | 88.01 | 85.81 | 86.91 | 315,596 | -1.01(-1.15%) |
Apr 18, 2018 | 86.65 | 88.33 | 86.26 | 87.92 | 398,570 | +1.50(+1.74%) |
Apr 17, 2018 | 86.11 | 86.97 | 85.96 | 86.42 | 511,144 | +0.88(+1.03%) |
Apr 16, 2018 | 84.35 | 85.93 | 83.03 | 85.54 | 475,678 | +2.03(+2.43%) |
Apr 13, 2018 | 83.91 | 84.08 | 82.86 | 83.51 | 318,258 | -0.10(-0.12%) |
Apr 12, 2018 | 83.00 | 83.94 | 82.46 | 83.61 | 308,169 | +1.04(+1.26%) |
Apr 11, 2018 | 82.44 | 83.27 | 82.15 | 82.57 | 354,297 | +0.03(+0.04%) |
Apr 10, 2018 | 81.20 | 82.87 | 80.45 | 82.54 | 480,148 | +2.16(+2.69%) |
Apr 09, 2018 | 81.21 | 82.44 | 80.37 | 80.38 | 440,202 | +1.15(+1.45%) |
Apr 06, 2018 | 79.26 | 80.39 | 78.79 | 79.23 | 349,522 | -0.53(-0.66%) |
Apr 05, 2018 | 79.44 | 80.00 | 78.82 | 79.76 | 274,105 | +0.99(+1.26%) |
Apr 04, 2018 | 77.17 | 79.16 | 76.26 | 78.77 | 373,218 | +0.54(+0.69%) |
Apr 03, 2018 | 77.89 | 78.39 | 77.09 | 78.23 | 227,063 | +0.94(+1.22%) |
Apr 02, 2018 | 78.73 | 79.37 | 76.69 | 77.29 | 292,696 | -1.60(-2.03%) |
Mar 29, 2018 | 78.89 | 78.89 | 78.89 | 0 | +1.35(+1.74%) | |
Mar 28, 2018 | 78.78 | 78.93 | 77.25 | 77.54 | 441,379 | -1.21(-1.54%) |
Mar 27, 2018 | 80.21 | 80.76 | 78.27 | 78.75 | 396,814 | -1.13(-1.41%) |
Mar 26, 2018 | 78.54 | 80.03 | 78.18 | 79.88 | 303,394 | +2.44(+3.15%) |
Mar 23, 2018 | 78.79 | 79.86 | 77.43 | 77.44 | 434,982 | -1.56(-1.97%) |
Mar 22, 2018 | 80.01 | 80.56 | 78.92 | 79.00 | 349,734 | -1.60(-1.99%) |
Mar 21, 2018 | 81.06 | 82.00 | 80.03 | 80.60 | 400,029 | -0.31(-0.38%) |
Mar 20, 2018 | 80.64 | 81.54 | 80.09 | 80.91 | 239,349 | +0.34(+0.42%) |
Mar 19, 2018 | 80.25 | 80.76 | 79.54 | 80.57 | 281,958 | -0.29(-0.36%) |
Mar 16, 2018 | 80.92 | 81.23 | 80.42 | 80.86 | 559,363 | -0.09(-0.11%) |
Mar 15, 2018 | 81.42 | 82.32 | 80.41 | 80.95 | 271,083 | -0.26(-0.32%) |
Mar 14, 2018 | 81.88 | 82.19 | 80.94 | 81.21 | 274,380 | -0.60(-0.73%) |
Mar 13, 2018 | 82.46 | 82.97 | 81.50 | 81.81 | 424,546 | -0.28(-0.34%) |
Mar 12, 2018 | 83.00 | 83.03 | 81.98 | 82.09 | 321,816 | -0.79(-0.95%) |
Mar 09, 2018 | 81.96 | 82.99 | 81.65 | 82.88 | 302,438 | +1.36(+1.67%) |
Mar 08, 2018 | 80.54 | 81.89 | 80.14 | 81.52 | 295,265 | +0.91(+1.13%) |
Mar 07, 2018 | 80.83 | 80.61 | 368,956 | +1.44(+1.82%) | ||
Mar 06, 2018 | 78.83 | 79.23 | 78.35 | 79.17 | 262,591 | +0.76(+0.97%) |
Mar 05, 2018 | 77.59 | 78.99 | 77.07 | 78.41 | 407,529 | +0.63(+0.81%) |
Mar 02, 2018 | 76.81 | 78.35 | 76.66 | 77.78 | 595,566 | +0.58(+0.75%) |