Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 84.33 | 85.34 | 79.95 | 82.36 | 2,985,139 | -4.22(-4.88%) |
May 30, 2018 | 86.03 | 87.36 | 85.34 | 86.59 | 840,642 | +1.35(+1.59%) |
May 29, 2018 | 84.07 | 87.16 | 84.05 | 85.23 | 943,844 | +0.81(+0.96%) |
May 25, 2018 | 84.42 | 84.42 | 84.42 | 0 | -0.14(-0.17%) | |
May 24, 2018 | 83.99 | 85.68 | 81.24 | 84.57 | 2,431,801 | +0.04(+0.05%) |
May 23, 2018 | 88.79 | 89.26 | 83.42 | 84.52 | 2,706,441 | -5.13(-5.72%) |
May 22, 2018 | 91.33 | 91.33 | 88.62 | 89.65 | 1,260,711 | -1.14(-1.25%) |
May 21, 2018 | 90.50 | 91.61 | 90.10 | 90.79 | 672,645 | +0.57(+0.63%) |
May 18, 2018 | 89.42 | 90.76 | 89.21 | 90.22 | 764,372 | +0.53(+0.60%) |
May 17, 2018 | 89.94 | 91.12 | 89.08 | 89.69 | 627,240 | -0.39(-0.43%) |
May 16, 2018 | 87.65 | 90.49 | 87.63 | 90.08 | 932,944 | +2.77(+3.17%) |
May 15, 2018 | 85.60 | 87.61 | 85.21 | 87.31 | 1,172,521 | +1.25(+1.45%) |
May 14, 2018 | 85.62 | 87.92 | 85.59 | 86.07 | 1,211,043 | +0.65(+0.76%) |
May 11, 2018 | 88.98 | 89.04 | 85.13 | 85.42 | 1,629,244 | -3.51(-3.95%) |
May 10, 2018 | 87.02 | 89.93 | 86.30 | 88.93 | 701,898 | +1.21(+1.38%) |
May 09, 2018 | 87.16 | 89.80 | 86.76 | 87.72 | 1,323,472 | +0.67(+0.77%) |
May 08, 2018 | 95.90 | 95.98 | 86.92 | 87.06 | 2,426,551 | -9.49(-9.83%) |
May 07, 2018 | 94.46 | 96.89 | 91.98 | 96.55 | 1,657,399 | +2.21(+2.35%) |
May 04, 2018 | 91.74 | 94.47 | 90.15 | 94.33 | 797,974 | +2.29(+2.49%) |
May 03, 2018 | 93.22 | 93.43 | 90.12 | 92.04 | 993,583 | -1.71(-1.82%) |
May 02, 2018 | 96.50 | 99.07 | 93.63 | 93.75 | 1,502,541 | -2.35(-2.44%) |
May 01, 2018 | 96.16 | 96.56 | 93.59 | 96.09 | 973,857 | +1.69(+1.79%) |
Apr 30, 2018 | 96.36 | 97.27 | 94.33 | 94.40 | 733,329 | -1.46(-1.52%) |
Apr 27, 2018 | 95.92 | 96.72 | 95.10 | 95.86 | 663,856 | -0.04(-0.05%) |
Apr 26, 2018 | 92.71 | 97.10 | 91.61 | 95.91 | 1,727,527 | +4.06(+4.42%) |
Apr 25, 2018 | 88.03 | 92.46 | 87.19 | 91.85 | 1,509,875 | +3.40(+3.84%) |
Apr 24, 2018 | 91.28 | 91.38 | 87.36 | 88.45 | 937,085 | -1.84(-2.04%) |
Apr 23, 2018 | 90.42 | 91.45 | 89.11 | 90.29 | 779,681 | -0.12(-0.14%) |
Apr 20, 2018 | 91.49 | 91.94 | 89.54 | 90.42 | 798,052 | -0.61(-0.67%) |
Apr 19, 2018 | 93.39 | 93.75 | 89.28 | 91.03 | 716,152 | -2.50(-2.67%) |
Apr 18, 2018 | 92.62 | 94.75 | 92.61 | 93.53 | 631,980 | +0.86(+0.93%) |
Apr 17, 2018 | 93.75 | 94.52 | 92.67 | 92.67 | 1,701,648 | -0.61(-0.66%) |
Apr 16, 2018 | 95.23 | 95.24 | 91.12 | 93.28 | 1,919,041 | -2.37(-2.48%) |
Apr 13, 2018 | 97.53 | 98.08 | 94.68 | 95.66 | 991,538 | -0.86(-0.89%) |
Apr 12, 2018 | 99.27 | 99.52 | 96.31 | 96.52 | 1,454,209 | -1.90(-1.93%) |
Apr 11, 2018 | 98.28 | 100.31 | 97.98 | 98.42 | 900,463 | -0.51(-0.51%) |
Apr 10, 2018 | 100.50 | 100.64 | 98.18 | 98.93 | 1,056,074 | -0.68(-0.68%) |
Apr 09, 2018 | 101.39 | 101.68 | 99.14 | 99.61 | 646,818 | -0.87(-0.87%) |
Apr 06, 2018 | 101.48 | 104.24 | 99.58 | 100.48 | 1,039,452 | -1.98(-1.94%) |
Apr 05, 2018 | 99.66 | 103.04 | 99.11 | 102.46 | 925,377 | +3.07(+3.09%) |
Apr 04, 2018 | 95.38 | 99.85 | 94.32 | 99.39 | 1,336,046 | +1.95(+2.00%) |
Apr 03, 2018 | 98.04 | 99.29 | 96.27 | 97.44 | 1,219,930 | +0.07(+0.07%) |
Apr 02, 2018 | 102.13 | 103.34 | 96.66 | 97.37 | 1,113,874 | -5.06(-4.94%) |
Mar 29, 2018 | 102.44 | 102.44 | 102.44 | 0 | +2.47(+2.47%) | |
Mar 28, 2018 | 99.36 | 101.06 | 98.34 | 99.96 | 651,183 | +0.20(+0.20%) |
Mar 27, 2018 | 99.42 | 101.33 | 98.09 | 99.77 | 1,311,406 | +0.79(+0.80%) |
Mar 26, 2018 | 99.52 | 99.93 | 95.85 | 98.98 | 1,685,613 | +1.21(+1.23%) |
Mar 23, 2018 | 101.98 | 102.32 | 97.44 | 97.77 | 1,277,535 | -4.25(-4.16%) |
Mar 22, 2018 | 105.09 | 105.50 | 101.97 | 102.02 | 1,054,491 | -4.06(-3.83%) |
Mar 21, 2018 | 109.49 | 109.88 | 103.69 | 106.08 | 1,840,744 | -3.02(-2.77%) |
Mar 20, 2018 | 109.66 | 110.55 | 108.61 | 109.10 | 550,655 | -0.06(-0.06%) |
Mar 19, 2018 | 111.32 | 112.10 | 107.91 | 109.16 | 640,454 | -2.44(-2.18%) |
Mar 16, 2018 | 108.98 | 112.02 | 108.23 | 111.60 | 1,180,722 | +4.56(+4.26%) |
Mar 15, 2018 | 109.22 | 109.92 | 106.38 | 107.04 | 1,120,014 | -1.87(-1.72%) |
Mar 14, 2018 | 110.30 | 110.49 | 108.24 | 108.91 | 894,481 | -0.93(-0.85%) |
Mar 13, 2018 | 112.61 | 113.08 | 109.22 | 109.84 | 742,810 | -2.65(-2.36%) |
Mar 12, 2018 | 112.54 | 114.70 | 111.70 | 112.49 | 1,164,546 | -0.05(-0.05%) |
Mar 09, 2018 | 107.84 | 112.78 | 106.81 | 112.54 | 1,822,577 | +5.82(+5.45%) |
Mar 08, 2018 | 112.19 | 112.74 | 102.87 | 106.72 | 4,338,005 | -1.79(-1.65%) |
Mar 07, 2018 | 108.97 | 105.59 | 108.52 | 1,757,248 | +0.71(+0.66%) | |
Mar 06, 2018 | 106.37 | 108.69 | 105.52 | 107.81 | 1,544,769 | +2.54(+2.42%) |
Mar 05, 2018 | 105.65 | 106.38 | 103.28 | 105.26 | 1,438,605 | -1.52(-1.42%) |
Mar 02, 2018 | 108.00 | 108.15 | 102.40 | 106.78 | 1,483,133 | -2.72(-2.48%) |