Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 89.68 | 89.68 | 88.81 | 88.99 | 1,540,279 | -0.79(-0.87%) |
May 30, 2018 | 89.00 | 89.96 | 89.00 | 89.77 | 3,431,106 | +1.27(+1.44%) |
May 29, 2018 | 89.13 | 89.30 | 88.02 | 88.50 | 2,428,979 | -1.27(-1.42%) |
May 25, 2018 | 89.77 | 89.77 | 89.77 | 0 | -0.31(-0.34%) | |
May 24, 2018 | 90.15 | 90.27 | 89.42 | 90.08 | 1,603,197 | -0.26(-0.28%) |
May 23, 2018 | 89.94 | 90.35 | 89.71 | 90.34 | 3,335,949 | -0.03(-0.04%) |
May 22, 2018 | 90.64 | 90.84 | 90.28 | 90.37 | 956,325 | -0.11(-0.12%) |
May 21, 2018 | 90.25 | 90.66 | 90.25 | 90.48 | 1,016,036 | +0.74(+0.83%) |
May 18, 2018 | 90.01 | 90.06 | 89.70 | 89.74 | 751,464 | -0.35(-0.39%) |
May 17, 2018 | 90.04 | 90.46 | 89.82 | 90.09 | 956,434 | -0.03(-0.04%) |
May 16, 2018 | 89.82 | 90.28 | 89.74 | 90.12 | 1,165,233 | +0.36(+0.40%) |
May 15, 2018 | 89.88 | 89.93 | 89.47 | 89.77 | 2,403,889 | -0.42(-0.46%) |
May 14, 2018 | 90.29 | 90.50 | 90.02 | 90.18 | 976,526 | +0.16(+0.18%) |
May 11, 2018 | 89.84 | 90.16 | 89.65 | 90.02 | 838,989 | +0.28(+0.31%) |
May 10, 2018 | 89.21 | 89.88 | 89.11 | 89.74 | 889,382 | +0.84(+0.94%) |
May 09, 2018 | 88.44 | 89.07 | 88.18 | 88.90 | 1,423,188 | +0.75(+0.85%) |
May 08, 2018 | 88.12 | 88.32 | 87.60 | 88.15 | 1,050,186 | -0.03(-0.03%) |
May 07, 2018 | 88.30 | 88.56 | 87.96 | 88.18 | 959,459 | +0.17(+0.19%) |
May 04, 2018 | 86.71 | 88.29 | 86.53 | 88.01 | 1,068,593 | +0.94(+1.08%) |
May 03, 2018 | 87.13 | 87.34 | 85.94 | 87.07 | 1,390,649 | -0.33(-0.38%) |
May 02, 2018 | 88.08 | 88.24 | 87.27 | 87.40 | 1,187,408 | -0.89(-1.01%) |
May 01, 2018 | 88.24 | 88.33 | 87.43 | 88.29 | 1,234,531 | -0.16(-0.18%) |
Apr 30, 2018 | 89.68 | 89.83 | 88.42 | 88.45 | 1,069,564 | -0.97(-1.09%) |
Apr 27, 2018 | 89.40 | 89.59 | 89.09 | 89.42 | 789,671 | +0.13(+0.14%) |
Apr 26, 2018 | 89.01 | 89.63 | 88.78 | 89.30 | 1,574,027 | +0.44(+0.49%) |
Apr 25, 2018 | 88.66 | 89.03 | 87.96 | 88.86 | 1,732,411 | +0.09(+0.11%) |
Apr 24, 2018 | 90.01 | 90.20 | 88.19 | 88.77 | 2,415,249 | -0.75(-0.84%) |
Apr 23, 2018 | 89.63 | 89.76 | 89.12 | 89.52 | 900,229 | +0.11(+0.12%) |
Apr 20, 2018 | 90.05 | 90.13 | 89.05 | 89.41 | 1,174,818 | -0.51(-0.57%) |
Apr 19, 2018 | 89.94 | 90.22 | 89.51 | 89.92 | 1,373,871 | -0.15(-0.17%) |
Apr 18, 2018 | 90.33 | 90.45 | 90.06 | 90.07 | 1,233,757 | -0.03(-0.03%) |
Apr 17, 2018 | 90.21 | 90.34 | 89.90 | 90.10 | 1,341,323 | +0.56(+0.63%) |
Apr 16, 2018 | 89.36 | 89.86 | 89.07 | 89.53 | 1,333,129 | +0.79(+0.88%) |
Apr 13, 2018 | 89.61 | 89.63 | 88.36 | 88.75 | 1,505,172 | -0.32(-0.35%) |
Apr 12, 2018 | 88.73 | 89.42 | 88.72 | 89.07 | 1,405,689 | +0.83(+0.94%) |
Apr 11, 2018 | 88.27 | 88.77 | 88.07 | 88.24 | 1,014,790 | -0.57(-0.64%) |
Apr 10, 2018 | 88.60 | 89.12 | 88.19 | 88.81 | 1,347,152 | +1.37(+1.56%) |
Apr 09, 2018 | 87.67 | 88.76 | 87.34 | 87.44 | 1,107,247 | +0.32(+0.37%) |
Apr 06, 2018 | 88.36 | 88.76 | 86.44 | 87.12 | 1,928,325 | -1.84(-2.07%) |
Apr 05, 2018 | 88.72 | 89.26 | 88.52 | 88.96 | 1,093,985 | +0.60(+0.68%) |
Apr 04, 2018 | 86.16 | 88.53 | 85.88 | 88.37 | 1,821,053 | +1.02(+1.16%) |
Apr 03, 2018 | 86.60 | 87.49 | 86.14 | 87.35 | 1,824,321 | +1.20(+1.40%) |
Apr 02, 2018 | 87.82 | 88.00 | 85.19 | 86.15 | 2,493,266 | -1.94(-2.20%) |
Mar 29, 2018 | 88.08 | 88.08 | 88.08 | 0 | +1.06(+1.22%) | |
Mar 28, 2018 | 87.28 | 87.84 | 86.72 | 87.02 | 2,716,727 | +0.00(+0.00%) |
Mar 27, 2018 | 88.49 | 88.81 | 86.55 | 87.02 | 2,883,098 | -1.11(-1.26%) |
Mar 26, 2018 | 87.15 | 88.24 | 86.53 | 88.13 | 2,238,090 | +2.36(+2.76%) |
Mar 23, 2018 | 87.84 | 88.09 | 85.68 | 85.77 | 2,423,095 | -1.88(-2.14%) |
Mar 22, 2018 | 89.18 | 89.41 | 87.53 | 87.65 | 2,034,732 | -2.23(-2.49%) |
Mar 21, 2018 | 89.92 | 90.72 | 89.75 | 89.88 | 1,247,863 | -0.05(-0.06%) |
Mar 20, 2018 | 90.12 | 90.36 | 89.78 | 89.93 | 1,139,652 | -0.04(-0.05%) |
Mar 19, 2018 | 90.85 | 90.85 | 89.43 | 89.98 | 1,464,816 | -1.04(-1.14%) |
Mar 16, 2018 | 90.88 | 91.45 | 90.88 | 91.01 | 899,366 | +0.22(+0.24%) |
Mar 15, 2018 | 90.98 | 91.26 | 90.61 | 90.79 | 1,342,005 | -0.02(-0.02%) |
Mar 14, 2018 | 91.88 | 91.88 | 90.62 | 90.81 | 1,745,545 | -0.65(-0.71%) |
Mar 13, 2018 | 92.38 | 92.59 | 91.26 | 91.45 | 1,668,096 | -0.57(-0.62%) |
Mar 12, 2018 | 92.35 | 92.59 | 91.87 | 92.02 | 1,084,093 | -0.30(-0.32%) |
Mar 09, 2018 | 91.37 | 92.34 | 91.19 | 92.32 | 1,310,420 | +1.54(+1.69%) |
Mar 08, 2018 | 90.74 | 90.86 | 90.22 | 90.78 | 1,214,387 | +0.26(+0.29%) |
Mar 07, 2018 | 90.64 | 89.67 | 90.52 | 2,947,597 | -0.14(-0.16%) | |
Mar 06, 2018 | 90.88 | 91.02 | 90.15 | 90.66 | 1,629,983 | +0.12(+0.13%) |
Mar 05, 2018 | 89.05 | 90.81 | 88.95 | 90.54 | 1,769,120 | +1.04(+1.16%) |
Mar 02, 2018 | 88.52 | 89.69 | 88.24 | 89.51 | 2,183,492 | +0.41(+0.46%) |