Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.35 | 94.01 | 92.71 | 92.92 | 36,298,600 | -0.10(-0.11%) |
May 30, 2018 | 92.43 | 93.31 | 92.05 | 93.03 | 23,568,582 | +0.88(+0.96%) |
May 29, 2018 | 91.98 | 92.96 | 91.41 | 92.14 | 30,495,142 | -0.33(-0.36%) |
May 25, 2018 | 92.47 | 92.47 | 92.47 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 92.82 | 93.02 | 91.02 | 92.43 | 28,340,738 | -0.33(-0.35%) |
May 23, 2018 | 90.92 | 92.82 | 90.56 | 92.76 | 22,603,184 | +1.09(+1.19%) |
May 22, 2018 | 91.83 | 92.29 | 91.38 | 91.66 | 16,423,390 | -0.09(-0.10%) |
May 21, 2018 | 91.19 | 92.14 | 91.01 | 91.76 | 20,655,382 | +1.17(+1.29%) |
May 18, 2018 | 90.26 | 91.13 | 90.26 | 90.59 | 19,003,170 | +0.17(+0.19%) |
May 17, 2018 | 90.97 | 91.70 | 90.09 | 90.42 | 18,339,590 | -0.91(-1.00%) |
May 16, 2018 | 91.53 | 91.57 | 90.83 | 91.34 | 18,489,984 | +0.23(+0.26%) |
May 15, 2018 | 91.03 | 91.60 | 90.18 | 91.10 | 26,272,356 | -0.66(-0.72%) |
May 14, 2018 | 91.66 | 92.38 | 91.09 | 91.77 | 20,781,204 | +0.31(+0.34%) |
May 11, 2018 | 91.55 | 91.62 | 90.84 | 91.46 | 17,923,772 | -0.20(-0.21%) |
May 10, 2018 | 91.23 | 91.69 | 90.85 | 91.65 | 23,912,882 | +0.91(+1.00%) |
May 09, 2018 | 89.87 | 90.77 | 88.98 | 90.74 | 29,192,028 | +1.06(+1.18%) |
May 08, 2018 | 89.72 | 90.01 | 88.99 | 89.69 | 24,401,912 | -0.38(-0.43%) |
May 07, 2018 | 89.09 | 90.53 | 89.02 | 90.07 | 25,915,082 | +0.99(+1.11%) |
May 04, 2018 | 87.36 | 89.28 | 86.98 | 89.08 | 24,069,538 | +1.02(+1.16%) |
May 03, 2018 | 87.02 | 88.86 | 86.54 | 88.06 | 33,267,198 | +0.52(+0.60%) |
May 02, 2018 | 88.92 | 89.09 | 87.23 | 87.53 | 29,343,276 | -1.39(-1.57%) |
May 01, 2018 | 87.25 | 89.20 | 86.86 | 88.93 | 33,552,600 | +1.39(+1.58%) |
Apr 30, 2018 | 90.17 | 90.24 | 87.20 | 87.54 | 44,355,512 | -2.15(-2.40%) |
Apr 27, 2018 | 91.36 | 91.63 | 87.91 | 89.70 | 51,568,364 | +1.46(+1.65%) |
Apr 26, 2018 | 87.57 | 89.07 | 87.15 | 88.24 | 45,359,852 | +1.83(+2.11%) |
Apr 25, 2018 | 87.34 | 87.34 | 84.52 | 86.41 | 36,016,476 | -0.76(-0.87%) |
Apr 24, 2018 | 90.09 | 90.30 | 86.50 | 87.17 | 36,875,540 | -2.09(-2.34%) |
Apr 23, 2018 | 89.62 | 90.14 | 88.58 | 89.26 | 23,854,658 | +0.33(+0.37%) |
Apr 20, 2018 | 89.78 | 89.97 | 88.04 | 88.93 | 33,281,286 | -1.04(-1.15%) |
Apr 19, 2018 | 90.28 | 90.87 | 89.25 | 89.97 | 25,158,066 | -0.31(-0.34%) |
Apr 18, 2018 | 90.07 | 90.54 | 89.42 | 90.28 | 22,474,966 | +0.35(+0.39%) |
Apr 17, 2018 | 88.93 | 90.37 | 88.82 | 89.93 | 28,595,648 | +1.78(+2.02%) |
Apr 16, 2018 | 88.06 | 88.61 | 87.45 | 88.15 | 21,670,434 | +1.02(+1.17%) |
Apr 13, 2018 | 88.04 | 88.16 | 86.53 | 87.13 | 24,939,900 | -0.47(-0.53%) |
Apr 12, 2018 | 86.52 | 88.14 | 86.52 | 87.60 | 28,582,086 | +1.61(+1.87%) |
Apr 11, 2018 | 86.13 | 87.33 | 85.63 | 85.99 | 26,557,400 | -0.95(-1.10%) |
Apr 10, 2018 | 86.49 | 87.32 | 85.78 | 86.94 | 28,773,052 | +1.98(+2.32%) |
Apr 09, 2018 | 85.22 | 87.22 | 84.83 | 84.97 | 33,681,612 | +0.51(+0.60%) |
Apr 06, 2018 | 84.46 | 40,622,036 | -2.01(-2.33%) | |||
Apr 05, 2018 | 86.53 | 87.12 | 85.56 | 86.48 | 31,735,384 | +0.05(+0.05%) |
Apr 04, 2018 | 82.24 | 86.83 | 82.12 | 86.43 | 37,975,828 | +2.45(+2.92%) |
Apr 03, 2018 | 83.85 | 84.30 | 82.27 | 83.98 | 39,751,364 | +1.11(+1.34%) |
Apr 02, 2018 | 84.69 | 85.07 | 81.92 | 82.86 | 51,816,044 | -2.57(-3.01%) |
Mar 29, 2018 | 85.44 | 85.44 | 85.44 | 0 | +1.76(+2.10%) | |
Mar 28, 2018 | 84.08 | 85.40 | 83.19 | 83.68 | 56,074,024 | -0.07(-0.09%) |
Mar 27, 2018 | 88.87 | 89.06 | 82.85 | 83.75 | 60,416,432 | -4.03(-4.60%) |
Mar 26, 2018 | 84.82 | 87.99 | 84.62 | 87.79 | 60,234,568 | +6.18(+7.57%) |
Mar 23, 2018 | 83.78 | 84.68 | 81.52 | 81.61 | 47,077,536 | -2.44(-2.91%) |
Mar 22, 2018 | 85.43 | 85.89 | 83.93 | 84.05 | 41,234,504 | -2.52(-2.91%) |
Mar 21, 2018 | 86.99 | 88.04 | 86.32 | 86.57 | 26,126,398 | -0.61(-0.70%) |
Mar 20, 2018 | 87.10 | 87.78 | 87.06 | 87.18 | 24,650,418 | +0.22(+0.26%) |
Mar 19, 2018 | 87.75 | 87.90 | 86.22 | 86.95 | 35,611,144 | -1.60(-1.81%) |
Mar 16, 2018 | 88.63 | 89.28 | 87.92 | 88.55 | 52,432,060 | +0.39(+0.45%) |
Mar 15, 2018 | 87.55 | 88.54 | 86.90 | 88.16 | 29,494,880 | +0.31(+0.35%) |
Mar 14, 2018 | 89.04 | 89.31 | 87.52 | 87.85 | 34,323,392 | -0.52(-0.59%) |
Mar 13, 2018 | 90.80 | 91.03 | 87.96 | 88.38 | 37,799,900 | -2.21(-2.44%) |
Mar 12, 2018 | 90.33 | 91.00 | 89.92 | 90.59 | 27,851,838 | +0.22(+0.24%) |
Mar 09, 2018 | 89.20 | 90.37 | 88.93 | 90.37 | 39,458,964 | +1.98(+2.23%) |
Mar 08, 2018 | 88.25 | 89.02 | 87.77 | 88.40 | 27,351,614 | +0.53(+0.61%) |
Mar 07, 2018 | 87.94 | 86.52 | 87.86 | 28,265,872 | +0.51(+0.58%) | |
Mar 06, 2018 | 88.31 | 88.45 | 87.01 | 87.36 | 23,426,712 | -0.30(-0.34%) |
Mar 05, 2018 | 86.44 | 88.25 | 86.36 | 87.66 | 25,528,752 | +0.55(+0.63%) |
Mar 02, 2018 | 85.73 | 87.20 | 85.05 | 87.10 | 35,071,720 | +0.19(+0.22%) |