Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 89.42 | 89.52 | 88.63 | 88.63 | 1,936 | -1.20(-1.33%) |
May 30, 2018 | 88.96 | 89.92 | 88.96 | 89.83 | 2,863 | +1.60(+1.81%) |
May 29, 2018 | 88.66 | 88.69 | 88.22 | 88.23 | 5,933 | -0.74(-0.83%) |
May 25, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.22(-0.25%) | |
May 24, 2018 | 88.48 | 89.24 | 88.27 | 89.19 | 3,072 | +0.20(+0.22%) |
May 23, 2018 | 88.62 | 88.99 | 88.59 | 88.99 | 1,772 | +0.34(+0.39%) |
May 22, 2018 | 89.78 | 89.78 | 88.65 | 88.65 | 3,614 | -0.49(-0.55%) |
May 21, 2018 | 89.23 | 89.34 | 89.14 | 89.14 | 4,292 | +0.40(+0.46%) |
May 18, 2018 | 88.90 | 88.96 | 88.69 | 88.73 | 3,344 | -0.29(-0.33%) |
May 17, 2018 | 89.15 | 89.38 | 89.02 | 89.02 | 4,184 | -0.07(-0.08%) |
May 16, 2018 | 88.75 | 89.41 | 88.75 | 89.09 | 5,441 | +0.84(+0.95%) |
May 15, 2018 | 88.42 | 88.51 | 88.23 | 88.25 | 21,040 | -0.95(-1.06%) |
May 14, 2018 | 88.93 | 89.20 | 88.88 | 89.20 | 11,687 | +0.88(+1.00%) |
May 11, 2018 | 87.80 | 88.42 | 87.65 | 88.32 | 7,995 | +0.68(+0.77%) |
May 10, 2018 | 87.88 | 87.89 | 87.65 | 87.65 | 11,955 | +0.14(+0.16%) |
May 09, 2018 | 87.05 | 87.56 | 86.95 | 87.51 | 4,147 | +0.61(+0.71%) |
May 08, 2018 | 87.00 | 87.11 | 86.89 | 86.89 | 4,811 | -0.23(-0.26%) |
May 07, 2018 | 88.05 | 88.05 | 86.94 | 87.12 | 13,794 | -0.67(-0.77%) |
May 04, 2018 | 86.91 | 88.14 | 86.87 | 87.79 | 5,336 | +0.64(+0.74%) |
May 03, 2018 | 87.66 | 87.66 | 86.28 | 87.15 | 13,262 | -1.02(-1.16%) |
May 02, 2018 | 88.25 | 88.68 | 88.17 | 88.17 | 4,759 | -0.36(-0.41%) |
May 01, 2018 | 88.02 | 88.54 | 87.78 | 88.53 | 6,623 | -0.52(-0.58%) |
Apr 30, 2018 | 89.90 | 90.11 | 89.04 | 89.04 | 7,988 | -0.55(-0.62%) |
Apr 27, 2018 | 89.27 | 89.82 | 89.27 | 89.60 | 8,508 | +1.27(+1.44%) |
Apr 26, 2018 | 86.99 | 88.48 | 86.88 | 88.33 | 6,203 | +2.18(+2.53%) |
Apr 25, 2018 | 85.65 | 86.44 | 85.31 | 86.14 | 6,743 | +0.49(+0.57%) |
Apr 24, 2018 | 86.95 | 86.95 | 85.40 | 85.66 | 9,563 | -0.75(-0.87%) |
Apr 23, 2018 | 86.48 | 86.71 | 86.11 | 86.41 | 9,291 | +0.25(+0.29%) |
Apr 20, 2018 | 87.20 | 87.20 | 85.94 | 86.16 | 15,584 | -0.96(-1.10%) |
Apr 19, 2018 | 87.72 | 87.72 | 86.88 | 87.12 | 9,688 | -0.80(-0.91%) |
Apr 18, 2018 | 87.43 | 88.08 | 87.43 | 87.92 | 3,474 | +0.82(+0.95%) |
Apr 17, 2018 | 86.50 | 87.15 | 86.50 | 87.09 | 3,108 | +1.30(+1.51%) |
Apr 16, 2018 | 85.02 | 86.02 | 85.00 | 85.80 | 3,919 | +1.17(+1.38%) |
Apr 13, 2018 | 85.63 | 85.63 | 84.48 | 84.62 | 11,217 | -0.79(-0.93%) |
Apr 12, 2018 | 85.36 | 85.77 | 85.30 | 85.42 | 5,181 | +0.38(+0.45%) |
Apr 11, 2018 | 84.97 | 85.44 | 84.93 | 85.03 | 3,455 | -0.48(-0.56%) |
Apr 10, 2018 | 85.15 | 85.51 | 84.58 | 85.51 | 5,666 | +0.26(+0.30%) |
Apr 09, 2018 | 85.26 | 85.41 | 84.98 | 85.25 | 4,648 | +0.29(+0.34%) |
Apr 06, 2018 | 86.24 | 86.36 | 84.79 | 84.97 | 7,273 | -1.73(-1.99%) |
Apr 05, 2018 | 86.14 | 86.81 | 85.75 | 86.69 | 9,542 | +1.11(+1.30%) |
Apr 04, 2018 | 82.63 | 85.58 | 82.63 | 85.58 | 38,952 | +1.39(+1.65%) |
Apr 03, 2018 | 83.54 | 84.19 | 83.05 | 84.19 | 8,762 | +1.18(+1.42%) |
Apr 02, 2018 | 85.13 | 85.13 | 82.31 | 83.02 | 11,554 | -2.73(-3.19%) |
Mar 29, 2018 | 85.75 | 85.75 | 85.75 | 0 | +0.77(+0.91%) | |
Mar 28, 2018 | 84.55 | 84.98 | 84.28 | 84.98 | 11,595 | +0.14(+0.17%) |
Mar 27, 2018 | 87.13 | 87.13 | 84.84 | 84.84 | 4,925 | -1.93(-2.23%) |
Mar 26, 2018 | 85.66 | 86.87 | 85.08 | 86.77 | 8,783 | +2.40(+2.85%) |
Mar 23, 2018 | 86.21 | 86.51 | 84.24 | 84.37 | 14,979 | -2.34(-2.70%) |
Mar 22, 2018 | 87.26 | 87.26 | 86.24 | 86.71 | 5,528 | -0.84(-0.95%) |
Mar 21, 2018 | 87.67 | 88.07 | 87.54 | 87.54 | 2,403 | -0.06(-0.07%) |
Mar 20, 2018 | 87.45 | 87.65 | 87.15 | 87.60 | 6,921 | +0.34(+0.38%) |
Mar 19, 2018 | 88.11 | 88.11 | 86.91 | 87.27 | 10,223 | -1.31(-1.48%) |
Mar 16, 2018 | 88.66 | 88.76 | 88.47 | 88.57 | 6,143 | +0.38(+0.43%) |
Mar 15, 2018 | 88.72 | 88.72 | 88.03 | 88.20 | 5,681 | -0.52(-0.59%) |
Mar 14, 2018 | 89.39 | 89.39 | 88.53 | 88.72 | 5,541 | -0.39(-0.43%) |
Mar 13, 2018 | 89.84 | 89.89 | 89.06 | 89.11 | 10,565 | -0.40(-0.44%) |
Mar 12, 2018 | 89.27 | 89.61 | 89.27 | 89.50 | 4,433 | +0.31(+0.35%) |
Mar 09, 2018 | 88.42 | 89.19 | 88.22 | 89.19 | 6,774 | +1.31(+1.49%) |
Mar 08, 2018 | 88.38 | 88.52 | 87.76 | 87.88 | 64,852 | -0.58(-0.66%) |
Mar 07, 2018 | 88.67 | 87.85 | 88.47 | 13,196 | -0.80(-0.89%) | |
Mar 06, 2018 | 89.35 | 89.35 | 88.79 | 89.27 | 7,229 | +0.10(+0.11%) |
Mar 05, 2018 | 87.77 | 89.22 | 87.73 | 89.16 | 12,825 | +1.02(+1.16%) |
Mar 02, 2018 | 87.18 | 88.14 | 86.90 | 88.14 | 8,057 | -0.01(-0.01%) |