Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.17 | 90.27 | 90.10 | 90.17 | 570,830 | -0.07(-0.08%) |
May 30, 2018 | 90.24 | 90.28 | 90.11 | 90.24 | 1,053,329 | -0.13(-0.14%) |
May 29, 2018 | 89.98 | 90.48 | 89.98 | 90.37 | 717,397 | +0.56(+0.63%) |
May 25, 2018 | 89.81 | 89.81 | 89.81 | 0 | +0.21(+0.23%) | |
May 24, 2018 | 89.59 | 89.68 | 89.55 | 89.60 | 368,373 | +0.20(+0.22%) |
May 23, 2018 | 89.36 | 89.50 | 89.32 | 89.41 | 931,624 | +0.23(+0.26%) |
May 22, 2018 | 89.20 | 89.22 | 89.15 | 89.17 | 481,681 | -0.05(-0.06%) |
May 21, 2018 | 89.14 | 89.23 | 89.11 | 89.22 | 308,601 | +0.04(+0.05%) |
May 18, 2018 | 89.09 | 89.19 | 89.09 | 89.18 | 400,816 | +0.18(+0.20%) |
May 17, 2018 | 89.06 | 89.06 | 88.98 | 89.00 | 307,675 | -0.05(-0.06%) |
May 16, 2018 | 89.13 | 89.17 | 89.05 | 89.05 | 430,492 | -0.06(-0.07%) |
May 15, 2018 | 89.22 | 89.25 | 89.07 | 89.11 | 677,237 | -0.38(-0.43%) |
May 14, 2018 | 89.53 | 89.53 | 89.48 | 89.49 | 288,857 | -0.07(-0.08%) |
May 11, 2018 | 89.58 | 89.59 | 89.52 | 89.56 | 321,031 | +0.03(+0.04%) |
May 10, 2018 | 89.51 | 89.53 | 89.44 | 89.53 | 609,659 | +0.13(+0.14%) |
May 09, 2018 | 89.36 | 89.40 | 89.33 | 89.40 | 418,676 | -0.11(-0.13%) |
May 08, 2018 | 89.53 | 89.55 | 89.43 | 89.51 | 4,484,099 | -0.11(-0.13%) |
May 07, 2018 | 89.66 | 89.66 | 89.60 | 89.62 | 371,566 | +0.02(+0.02%) |
May 04, 2018 | 89.67 | 89.67 | 89.52 | 89.60 | 315,368 | +0.04(+0.05%) |
May 03, 2018 | 89.55 | 89.68 | 89.48 | 89.56 | 709,675 | +0.05(+0.06%) |
May 02, 2018 | 89.45 | 89.52 | 89.40 | 89.51 | 363,584 | +0.07(+0.08%) |
May 01, 2018 | 89.53 | 89.53 | 89.41 | 89.44 | 565,399 | -0.08(-0.09%) |
Apr 30, 2018 | 89.55 | 89.56 | 89.49 | 89.52 | 561,875 | -0.02(-0.02%) |
Apr 27, 2018 | 89.41 | 89.55 | 89.41 | 89.54 | 756,120 | +0.17(+0.19%) |
Apr 26, 2018 | 89.32 | 89.38 | 89.26 | 89.37 | 705,147 | +0.20(+0.22%) |
Apr 25, 2018 | 89.16 | 89.20 | 89.12 | 89.17 | 1,008,534 | -0.06(-0.06%) |
Apr 24, 2018 | 89.25 | 89.31 | 89.20 | 89.23 | 841,743 | -0.12(-0.14%) |
Apr 23, 2018 | 89.39 | 89.39 | 89.33 | 89.35 | 825,658 | -0.15(-0.16%) |
Apr 20, 2018 | 89.58 | 89.59 | 89.47 | 89.50 | 437,538 | -0.19(-0.21%) |
Apr 19, 2018 | 89.70 | 89.72 | 89.60 | 89.69 | 336,525 | -0.10(-0.12%) |
Apr 18, 2018 | 89.90 | 89.92 | 89.79 | 89.79 | 380,252 | -0.21(-0.23%) |
Apr 17, 2018 | 89.94 | 90.02 | 89.91 | 90.00 | 470,994 | +0.05(+0.06%) |
Apr 16, 2018 | 89.80 | 89.95 | 89.79 | 89.95 | 322,433 | +0.04(+0.05%) |
Apr 13, 2018 | 89.81 | 89.94 | 89.80 | 89.90 | 452,074 | +0.05(+0.06%) |
Apr 12, 2018 | 89.99 | 90.01 | 89.84 | 89.85 | 308,119 | -0.16(-0.17%) |
Apr 11, 2018 | 89.99 | 90.08 | 89.94 | 90.01 | 379,426 | +0.02(+0.02%) |
Apr 10, 2018 | 90.02 | 90.03 | 89.91 | 89.99 | 1,040,546 | -0.09(-0.10%) |
Apr 09, 2018 | 89.98 | 90.08 | 89.96 | 90.08 | 1,052,306 | +0.05(+0.06%) |
Apr 06, 2018 | 90.10 | 90.11 | 89.99 | 90.02 | 564,426 | +0.09(+0.10%) |
Apr 05, 2018 | 89.92 | 89.95 | 89.85 | 89.94 | 705,278 | +0.03(+0.04%) |
Apr 04, 2018 | 90.00 | 90.06 | 89.90 | 89.90 | 565,408 | -0.04(-0.05%) |
Apr 03, 2018 | 89.95 | 89.98 | 89.86 | 89.95 | 518,568 | -0.08(-0.09%) |
Apr 02, 2018 | 89.91 | 90.11 | 89.89 | 90.02 | 468,990 | +0.00(+0.00%) |
Mar 29, 2018 | 90.02 | 90.02 | 90.02 | 0 | +0.10(+0.11%) | |
Mar 28, 2018 | 89.96 | 90.02 | 89.85 | 89.92 | 1,033,479 | +0.04(+0.05%) |
Mar 27, 2018 | 89.72 | 89.87 | 89.69 | 89.87 | 1,774,413 | +0.20(+0.22%) |
Mar 26, 2018 | 89.67 | 89.75 | 89.64 | 89.68 | 1,205,063 | -0.06(-0.07%) |
Mar 23, 2018 | 89.68 | 89.75 | 89.59 | 89.74 | 1,030,409 | +0.03(+0.04%) |
Mar 22, 2018 | 89.69 | 89.82 | 89.64 | 89.70 | 795,355 | +0.22(+0.24%) |
Mar 21, 2018 | 89.39 | 89.52 | 89.30 | 89.49 | 963,571 | -0.02(-0.02%) |
Mar 20, 2018 | 89.54 | 89.56 | 89.50 | 89.50 | 532,867 | -0.09(-0.11%) |
Mar 19, 2018 | 89.60 | 89.68 | 89.56 | 89.60 | 833,565 | -0.05(-0.06%) |
Mar 16, 2018 | 89.69 | 89.69 | 89.59 | 89.65 | 507,274 | -0.13(-0.14%) |
Mar 15, 2018 | 89.72 | 89.79 | 89.69 | 89.78 | 407,577 | +0.00(+0.00%) |
Mar 14, 2018 | 89.63 | 89.83 | 89.62 | 89.78 | 416,462 | +0.09(+0.10%) |
Mar 13, 2018 | 89.63 | 89.75 | 89.56 | 89.69 | 594,797 | +0.10(+0.12%) |
Mar 12, 2018 | 89.50 | 89.59 | 89.48 | 89.59 | 510,359 | +0.12(+0.13%) |
Mar 09, 2018 | 89.51 | 89.52 | 89.42 | 89.47 | 2,108,015 | -0.09(-0.11%) |
Mar 08, 2018 | 89.45 | 89.59 | 89.45 | 89.56 | 568,295 | +0.17(+0.19%) |
Mar 07, 2018 | 89.56 | 89.39 | 89.39 | 373,501 | -0.01(-0.01%) | |
Mar 06, 2018 | 89.44 | 89.55 | 89.35 | 89.40 | 1,513,702 | -0.03(-0.03%) |
Mar 05, 2018 | 89.69 | 89.72 | 89.40 | 89.43 | 615,135 | -0.11(-0.12%) |
Mar 02, 2018 | 89.68 | 89.70 | 89.53 | 89.54 | 508,054 | -0.26(-0.29%) |