Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.99 | 93.24 | 92.90 | 93.02 | 2,870,965 | +0.06(+0.06%) |
May 30, 2018 | 92.99 | 93.09 | 92.83 | 92.96 | 2,683,741 | -0.17(-0.19%) |
May 29, 2018 | 92.82 | 93.33 | 92.74 | 93.14 | 1,902,743 | +0.55(+0.59%) |
May 25, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.13(+0.14%) | |
May 24, 2018 | 92.46 | 92.56 | 92.41 | 92.46 | 1,128,148 | +0.11(+0.12%) |
May 23, 2018 | 92.28 | 92.39 | 92.23 | 92.35 | 1,609,187 | +0.26(+0.29%) |
May 22, 2018 | 92.16 | 92.19 | 92.08 | 92.08 | 1,574,311 | -0.04(-0.04%) |
May 21, 2018 | 92.05 | 92.16 | 92.00 | 92.13 | 815,169 | +0.03(+0.04%) |
May 18, 2018 | 91.90 | 92.10 | 91.89 | 92.09 | 843,281 | +0.25(+0.27%) |
May 17, 2018 | 92.04 | 92.09 | 91.83 | 91.84 | 869,586 | -0.17(-0.19%) |
May 16, 2018 | 92.18 | 92.21 | 92.02 | 92.02 | 1,058,002 | -0.13(-0.14%) |
May 15, 2018 | 92.24 | 92.27 | 92.02 | 92.15 | 1,281,580 | -0.30(-0.32%) |
May 14, 2018 | 92.57 | 92.57 | 92.44 | 92.45 | 1,612,597 | -0.23(-0.25%) |
May 11, 2018 | 92.75 | 92.75 | 92.59 | 92.68 | 701,466 | +0.00(+0.00%) |
May 10, 2018 | 92.63 | 92.70 | 92.55 | 92.68 | 796,996 | +0.18(+0.20%) |
May 09, 2018 | 92.44 | 92.60 | 92.44 | 92.50 | 872,490 | -0.06(-0.06%) |
May 08, 2018 | 92.58 | 92.64 | 92.43 | 92.56 | 1,727,103 | -0.17(-0.18%) |
May 07, 2018 | 92.73 | 92.78 | 92.67 | 92.72 | 632,209 | +0.02(+0.02%) |
May 04, 2018 | 92.80 | 92.80 | 92.58 | 92.70 | 812,640 | +0.02(+0.03%) |
May 03, 2018 | 92.67 | 92.76 | 92.62 | 92.68 | 981,539 | +0.12(+0.12%) |
May 02, 2018 | 92.55 | 92.65 | 92.46 | 92.56 | 2,435,292 | +0.12(+0.13%) |
May 01, 2018 | 92.61 | 92.65 | 92.43 | 92.45 | 1,050,345 | -0.27(-0.29%) |
Apr 30, 2018 | 92.66 | 92.86 | 92.64 | 92.71 | 2,584,550 | +0.07(+0.08%) |
Apr 27, 2018 | 92.53 | 92.67 | 92.53 | 92.64 | 860,104 | +0.30(+0.32%) |
Apr 26, 2018 | 92.30 | 92.40 | 92.26 | 92.34 | 1,031,145 | +0.24(+0.26%) |
Apr 25, 2018 | 92.17 | 92.24 | 92.01 | 92.10 | 831,255 | -0.14(-0.15%) |
Apr 24, 2018 | 92.42 | 92.47 | 92.21 | 92.24 | 1,254,885 | -0.26(-0.28%) |
Apr 23, 2018 | 92.55 | 92.57 | 92.41 | 92.50 | 1,258,259 | -0.02(-0.03%) |
Apr 20, 2018 | 92.71 | 92.72 | 92.52 | 92.52 | 887,063 | -0.32(-0.35%) |
Apr 19, 2018 | 92.87 | 92.90 | 92.74 | 92.85 | 777,602 | -0.15(-0.16%) |
Apr 18, 2018 | 93.17 | 93.20 | 92.98 | 92.99 | 1,070,666 | -0.19(-0.20%) |
Apr 17, 2018 | 93.04 | 93.22 | 92.99 | 93.18 | 1,109,007 | +0.14(+0.15%) |
Apr 16, 2018 | 92.90 | 93.05 | 92.90 | 93.04 | 945,255 | -0.08(-0.09%) |
Apr 13, 2018 | 92.97 | 93.14 | 92.97 | 93.13 | 689,530 | +0.13(+0.14%) |
Apr 12, 2018 | 93.05 | 93.11 | 92.92 | 92.99 | 961,507 | -0.15(-0.16%) |
Apr 11, 2018 | 93.07 | 93.17 | 92.99 | 93.14 | 937,636 | +0.27(+0.29%) |
Apr 10, 2018 | 92.90 | 92.93 | 92.79 | 92.87 | 1,062,529 | -0.04(-0.04%) |
Apr 09, 2018 | 92.83 | 92.91 | 92.75 | 92.91 | 1,777,293 | -0.02(-0.02%) |
Apr 06, 2018 | 92.77 | 92.93 | 92.67 | 92.93 | 1,422,429 | +0.37(+0.40%) |
Apr 05, 2018 | 92.65 | 92.71 | 92.52 | 92.56 | 1,298,670 | -0.26(-0.28%) |
Apr 04, 2018 | 92.99 | 92.99 | 92.76 | 92.82 | 1,089,290 | -0.05(-0.05%) |
Apr 03, 2018 | 92.84 | 92.91 | 92.74 | 92.87 | 3,569,466 | -0.06(-0.06%) |
Apr 02, 2018 | 92.87 | 93.06 | 92.73 | 92.93 | 1,943,582 | +0.09(+0.10%) |
Mar 29, 2018 | 92.84 | 92.84 | 92.84 | 0 | +0.20(+0.21%) | |
Mar 28, 2018 | 92.75 | 92.77 | 92.49 | 92.64 | 1,798,376 | +0.00(+0.00%) |
Mar 27, 2018 | 92.38 | 92.70 | 92.38 | 92.64 | 1,364,575 | +0.35(+0.38%) |
Mar 26, 2018 | 92.36 | 92.51 | 92.27 | 92.29 | 1,741,580 | -0.16(-0.18%) |
Mar 23, 2018 | 92.33 | 92.52 | 92.31 | 92.45 | 1,310,201 | +0.05(+0.05%) |
Mar 22, 2018 | 92.35 | 92.51 | 92.26 | 92.40 | 1,223,910 | +0.27(+0.29%) |
Mar 21, 2018 | 91.93 | 92.18 | 91.78 | 92.13 | 1,193,409 | +0.20(+0.21%) |
Mar 20, 2018 | 92.03 | 92.07 | 91.93 | 91.93 | 1,273,607 | -0.14(-0.15%) |
Mar 19, 2018 | 92.02 | 92.27 | 92.02 | 92.07 | 2,396,376 | -0.06(-0.06%) |
Mar 16, 2018 | 92.20 | 92.21 | 92.07 | 92.13 | 2,217,598 | -0.16(-0.17%) |
Mar 15, 2018 | 92.29 | 92.42 | 92.22 | 92.29 | 3,976,037 | +0.01(+0.01%) |
Mar 14, 2018 | 92.12 | 92.35 | 92.10 | 92.28 | 1,894,193 | +0.16(+0.17%) |
Mar 13, 2018 | 92.15 | 92.18 | 92.01 | 92.12 | 1,415,601 | +0.07(+0.08%) |
Mar 12, 2018 | 92.07 | 92.07 | 91.88 | 92.05 | 3,987,105 | +0.07(+0.07%) |
Mar 09, 2018 | 92.03 | 92.09 | 91.89 | 91.98 | 1,039,665 | -0.14(-0.15%) |
Mar 08, 2018 | 92.15 | 92.25 | 92.07 | 92.12 | 996,067 | +0.09(+0.10%) |
Mar 07, 2018 | 91.96 | 92.03 | 2,679,615 | +0.00(+0.00%) | ||
Mar 06, 2018 | 92.15 | 92.22 | 92.01 | 92.03 | 1,065,856 | -0.02(-0.03%) |
Mar 05, 2018 | 92.29 | 92.30 | 91.93 | 92.06 | 932,386 | -0.06(-0.06%) |
Mar 02, 2018 | 92.10 | 92.22 | 91.98 | 92.11 | 1,171,343 | -0.07(-0.08%) |