Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.05 | 93.05 | 89.70 | 89.80 | 189,661 | -3.00(-3.23%) |
May 30, 2018 | 91.45 | 93.45 | 90.90 | 92.80 | 203,667 | +1.35(+1.48%) |
May 29, 2018 | 90.45 | 91.80 | 90.05 | 91.45 | 228,478 | +0.70(+0.77%) |
May 25, 2018 | 90.75 | 90.75 | 90.75 | 0 | -0.35(-0.38%) | |
May 24, 2018 | 90.95 | 91.95 | 90.05 | 91.10 | 117,336 | -0.20(-0.22%) |
May 23, 2018 | 91.05 | 92.10 | 90.80 | 91.30 | 127,061 | +0.20(+0.22%) |
May 22, 2018 | 91.90 | 92.70 | 91.00 | 91.10 | 99,220 | -0.70(-0.76%) |
May 21, 2018 | 91.80 | 92.20 | 91.40 | 91.80 | 108,439 | +0.25(+0.27%) |
May 18, 2018 | 92.35 | 92.55 | 91.40 | 91.55 | 158,737 | -0.60(-0.65%) |
May 17, 2018 | 91.55 | 92.45 | 91.40 | 92.15 | 128,871 | +0.65(+0.71%) |
May 16, 2018 | 91.10 | 92.15 | 90.95 | 91.50 | 93,519 | +0.70(+0.77%) |
May 15, 2018 | 90.80 | 91.90 | 89.75 | 90.80 | 173,580 | -0.80(-0.87%) |
May 14, 2018 | 91.70 | 93.10 | 90.85 | 91.60 | 225,293 | -0.10(-0.11%) |
May 11, 2018 | 91.15 | 92.35 | 88.40 | 91.70 | 181,713 | +0.55(+0.60%) |
May 10, 2018 | 91.10 | 92.38 | 90.35 | 91.15 | 244,299 | +0.05(+0.05%) |
May 09, 2018 | 91.55 | 92.15 | 88.37 | 91.10 | 202,918 | -0.35(-0.38%) |
May 08, 2018 | 91.15 | 92.00 | 90.90 | 91.45 | 230,150 | +0.90(+0.99%) |
May 07, 2018 | 89.30 | 91.20 | 87.45 | 90.55 | 244,949 | +0.70(+0.78%) |
May 04, 2018 | 88.60 | 90.85 | 86.85 | 89.85 | 218,045 | +1.05(+1.18%) |
May 03, 2018 | 90.85 | 92.00 | 88.35 | 88.80 | 332,245 | -2.15(-2.36%) |
May 02, 2018 | 89.85 | 91.45 | 87.42 | 90.95 | 239,718 | +0.95(+1.06%) |
May 01, 2018 | 89.00 | 90.35 | 86.35 | 90.00 | 305,697 | +0.85(+0.95%) |
Apr 30, 2018 | 89.90 | 90.12 | 89.05 | 89.15 | 208,397 | -0.50(-0.56%) |
Apr 27, 2018 | 88.60 | 91.65 | 87.60 | 89.65 | 360,313 | +1.60(+1.82%) |
Apr 26, 2018 | 87.90 | 88.90 | 85.95 | 88.05 | 468,643 | +3.15(+3.71%) |
Apr 25, 2018 | 84.90 | 86.20 | 84.60 | 84.90 | 149,584 | -0.05(-0.06%) |
Apr 24, 2018 | 85.00 | 86.10 | 84.65 | 84.95 | 186,529 | +0.35(+0.41%) |
Apr 23, 2018 | 84.10 | 85.00 | 83.75 | 84.60 | 83,549 | +0.65(+0.77%) |
Apr 20, 2018 | 84.85 | 85.35 | 83.95 | 83.95 | 162,838 | -1.35(-1.58%) |
Apr 19, 2018 | 86.70 | 86.70 | 85.05 | 85.30 | 83,105 | -1.60(-1.84%) |
Apr 18, 2018 | 87.10 | 87.55 | 84.40 | 86.90 | 110,515 | -0.15(-0.17%) |
Apr 17, 2018 | 86.85 | 87.45 | 86.70 | 87.05 | 128,236 | +0.70(+0.81%) |
Apr 16, 2018 | 86.00 | 87.12 | 85.35 | 86.35 | 124,084 | +0.80(+0.94%) |
Apr 13, 2018 | 86.85 | 86.85 | 85.25 | 85.55 | 62,612 | -0.95(-1.10%) |
Apr 12, 2018 | 86.25 | 86.95 | 85.10 | 86.50 | 122,739 | +1.00(+1.17%) |
Apr 11, 2018 | 85.90 | 86.50 | 85.40 | 85.50 | 137,372 | -0.70(-0.81%) |
Apr 10, 2018 | 86.10 | 86.58 | 85.15 | 86.20 | 128,833 | +1.00(+1.17%) |
Apr 09, 2018 | 85.50 | 86.65 | 84.15 | 85.20 | 184,849 | +0.25(+0.29%) |
Apr 06, 2018 | 86.05 | 87.45 | 84.30 | 84.95 | 192,437 | -1.50(-1.74%) |
Apr 05, 2018 | 86.50 | 87.10 | 85.80 | 86.45 | 123,794 | +0.40(+0.46%) |
Apr 04, 2018 | 84.15 | 86.50 | 83.60 | 86.05 | 112,565 | +1.30(+1.53%) |
Apr 03, 2018 | 83.65 | 85.25 | 83.45 | 84.75 | 181,789 | +1.40(+1.68%) |
Apr 02, 2018 | 86.90 | 87.00 | 82.75 | 83.35 | 169,009 | -3.65(-4.20%) |
Mar 29, 2018 | 87.00 | 87.00 | 87.00 | 0 | +2.95(+3.51%) | |
Mar 28, 2018 | 81.75 | 84.30 | 81.75 | 84.05 | 213,188 | +2.25(+2.75%) |
Mar 27, 2018 | 82.60 | 83.15 | 81.65 | 81.80 | 189,773 | -0.35(-0.43%) |
Mar 26, 2018 | 82.75 | 83.00 | 81.10 | 82.15 | 164,623 | +0.35(+0.43%) |
Mar 23, 2018 | 83.55 | 83.60 | 81.65 | 81.80 | 162,777 | -1.55(-1.86%) |
Mar 22, 2018 | 84.65 | 85.20 | 83.30 | 83.35 | 100,541 | -1.70(-2.00%) |
Mar 21, 2018 | 86.25 | 86.30 | 85.05 | 85.05 | 119,625 | -1.20(-1.39%) |
Mar 20, 2018 | 86.85 | 87.10 | 85.95 | 86.25 | 125,610 | -0.55(-0.63%) |
Mar 19, 2018 | 87.70 | 87.70 | 86.45 | 86.80 | 124,478 | -0.95(-1.08%) |
Mar 16, 2018 | 86.40 | 88.15 | 86.40 | 87.75 | 208,892 | +1.35(+1.56%) |
Mar 15, 2018 | 87.80 | 88.00 | 86.15 | 86.40 | 79,143 | -1.25(-1.43%) |
Mar 14, 2018 | 88.30 | 88.60 | 86.95 | 87.65 | 70,079 | -0.55(-0.62%) |
Mar 13, 2018 | 88.50 | 88.80 | 87.62 | 88.20 | 114,706 | -0.45(-0.51%) |
Mar 12, 2018 | 88.00 | 89.20 | 88.00 | 88.65 | 131,700 | +0.50(+0.57%) |
Mar 09, 2018 | 87.35 | 88.30 | 86.25 | 88.15 | 133,017 | +1.35(+1.56%) |
Mar 08, 2018 | 87.35 | 87.63 | 86.20 | 86.80 | 86,470 | -0.35(-0.40%) |
Mar 07, 2018 | 88.60 | 87.15 | 170,409 | +0.95(+1.10%) | ||
Mar 06, 2018 | 85.75 | 86.45 | 84.65 | 86.20 | 227,261 | +0.70(+0.82%) |
Mar 05, 2018 | 86.15 | 87.40 | 85.35 | 85.50 | 201,560 | -0.95(-1.10%) |
Mar 02, 2018 | 87.60 | 87.60 | 84.30 | 86.45 | 238,943 | -2.65(-2.97%) |