Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.73 | 97.48 | 95.42 | 96.26 | 770,186 | +0.62(+0.65%) |
May 30, 2018 | 94.25 | 96.86 | 94.25 | 95.64 | 606,816 | +1.46(+1.55%) |
May 29, 2018 | 93.72 | 94.45 | 92.62 | 94.18 | 401,416 | -0.02(-0.02%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -0.44(-0.46%) | |
May 24, 2018 | 94.35 | 94.94 | 93.42 | 94.64 | 401,389 | +0.56(+0.60%) |
May 23, 2018 | 92.66 | 95.48 | 92.18 | 94.08 | 476,434 | +0.66(+0.71%) |
May 22, 2018 | 91.79 | 94.20 | 91.79 | 93.42 | 512,869 | +1.75(+1.91%) |
May 21, 2018 | 93.85 | 94.30 | 90.71 | 91.67 | 689,031 | -1.58(-1.69%) |
May 18, 2018 | 92.52 | 93.72 | 91.68 | 93.25 | 634,662 | +0.76(+0.82%) |
May 17, 2018 | 93.70 | 94.48 | 91.75 | 92.49 | 762,997 | -1.38(-1.47%) |
May 16, 2018 | 92.94 | 94.30 | 92.31 | 93.87 | 770,423 | +0.95(+1.02%) |
May 15, 2018 | 90.13 | 93.50 | 90.13 | 92.92 | 767,752 | +1.91(+2.10%) |
May 14, 2018 | 91.02 | 92.79 | 89.56 | 91.01 | 741,053 | +0.61(+0.67%) |
May 11, 2018 | 88.07 | 90.82 | 87.84 | 90.40 | 800,760 | +2.57(+2.93%) |
May 10, 2018 | 87.02 | 89.18 | 86.44 | 87.83 | 665,627 | +1.14(+1.32%) |
May 09, 2018 | 82.82 | 87.55 | 82.82 | 86.69 | 610,390 | +3.66(+4.41%) |
May 08, 2018 | 83.68 | 83.95 | 82.88 | 83.03 | 518,442 | -0.56(-0.67%) |
May 07, 2018 | 83.01 | 83.85 | 82.31 | 83.59 | 660,637 | +0.66(+0.80%) |
May 04, 2018 | 80.35 | 83.32 | 80.10 | 82.93 | 507,676 | +2.55(+3.17%) |
May 03, 2018 | 79.67 | 82.16 | 78.84 | 80.38 | 840,784 | +0.30(+0.37%) |
May 02, 2018 | 84.16 | 84.16 | 79.98 | 80.08 | 1,255,151 | -4.31(-5.11%) |
May 01, 2018 | 81.70 | 84.71 | 76.50 | 84.39 | 2,323,397 | +3.31(+4.08%) |
Apr 30, 2018 | 81.80 | 82.95 | 80.41 | 81.08 | 915,178 | -0.60(-0.73%) |
Apr 27, 2018 | 80.05 | 82.13 | 79.73 | 81.68 | 612,193 | +2.24(+2.82%) |
Apr 26, 2018 | 78.45 | 79.98 | 77.94 | 79.44 | 544,336 | +1.28(+1.64%) |
Apr 25, 2018 | 78.67 | 79.46 | 76.72 | 78.16 | 536,703 | -0.27(-0.34%) |
Apr 24, 2018 | 81.74 | 82.09 | 78.25 | 78.43 | 638,268 | -2.93(-3.60%) |
Apr 23, 2018 | 80.02 | 81.42 | 79.77 | 81.36 | 616,099 | +1.96(+2.47%) |
Apr 20, 2018 | 78.00 | 80.42 | 77.01 | 79.40 | 600,025 | +1.22(+1.56%) |
Apr 19, 2018 | 79.46 | 79.74 | 77.56 | 78.18 | 732,680 | -1.68(-2.10%) |
Apr 18, 2018 | 77.00 | 80.60 | 76.61 | 79.86 | 756,475 | +2.99(+3.89%) |
Apr 17, 2018 | 76.02 | 77.78 | 75.80 | 76.87 | 997,452 | +1.57(+2.08%) |
Apr 16, 2018 | 75.85 | 76.08 | 74.50 | 75.30 | 592,255 | -0.03(-0.04%) |
Apr 13, 2018 | 76.01 | 76.47 | 74.34 | 75.33 | 685,887 | -0.56(-0.74%) |
Apr 12, 2018 | 76.77 | 77.59 | 75.82 | 75.89 | 521,364 | -0.60(-0.78%) |
Apr 11, 2018 | 77.00 | 77.26 | 75.54 | 76.49 | 1,250,557 | -1.01(-1.30%) |
Apr 10, 2018 | 76.37 | 79.95 | 75.40 | 77.50 | 2,021,565 | -1.68(-2.12%) |
Apr 09, 2018 | 77.72 | 80.04 | 77.00 | 79.18 | 780,559 | +2.33(+3.03%) |
Apr 06, 2018 | 78.84 | 79.61 | 76.29 | 76.85 | 590,619 | -3.06(-3.83%) |
Apr 05, 2018 | 80.05 | 80.17 | 77.22 | 79.91 | 630,682 | -0.06(-0.08%) |
Apr 04, 2018 | 76.29 | 80.21 | 75.88 | 79.97 | 609,478 | +2.74(+3.55%) |
Apr 03, 2018 | 78.81 | 79.91 | 76.51 | 77.23 | 755,465 | -1.04(-1.33%) |
Apr 02, 2018 | 82.33 | 82.33 | 77.03 | 78.27 | 964,568 | -4.66(-5.62%) |
Mar 29, 2018 | 82.93 | 82.93 | 82.93 | 0 | +0.10(+0.12%) | |
Mar 28, 2018 | 81.47 | 83.53 | 79.54 | 82.83 | 991,110 | +1.55(+1.91%) |
Mar 27, 2018 | 83.39 | 84.21 | 80.42 | 81.28 | 566,517 | -1.78(-2.14%) |
Mar 26, 2018 | 82.63 | 83.61 | 81.91 | 83.06 | 1,140,833 | +1.56(+1.91%) |
Mar 23, 2018 | 84.02 | 84.92 | 81.40 | 81.50 | 462,620 | -2.33(-2.78%) |
Mar 22, 2018 | 83.51 | 85.50 | 81.67 | 83.83 | 728,644 | -1.00(-1.18%) |
Mar 21, 2018 | 84.83 | 85.60 | 84.10 | 84.83 | 511,430 | -0.06(-0.07%) |
Mar 20, 2018 | 85.93 | 86.75 | 84.75 | 84.89 | 662,325 | -0.24(-0.28%) |
Mar 19, 2018 | 87.00 | 87.24 | 82.74 | 85.13 | 1,385,687 | -2.79(-3.17%) |
Mar 16, 2018 | 91.71 | 92.46 | 87.71 | 87.92 | 1,218,734 | -3.81(-4.15%) |
Mar 15, 2018 | 92.88 | 92.92 | 91.45 | 91.73 | 720,798 | -0.57(-0.62%) |
Mar 14, 2018 | 91.10 | 92.76 | 90.04 | 92.30 | 569,222 | +1.94(+2.15%) |
Mar 13, 2018 | 91.00 | 92.46 | 89.77 | 90.36 | 645,562 | -0.23(-0.25%) |
Mar 12, 2018 | 92.89 | 92.89 | 89.84 | 90.59 | 484,320 | -1.84(-1.99%) |
Mar 09, 2018 | 92.50 | 92.60 | 90.89 | 92.43 | 463,091 | +0.47(+0.51%) |
Mar 08, 2018 | 91.49 | 92.98 | 90.30 | 91.96 | 682,896 | +0.53(+0.58%) |
Mar 07, 2018 | 91.73 | 91.43 | 747,366 | +1.43(+1.59%) | ||
Mar 06, 2018 | 90.08 | 90.40 | 88.66 | 90.00 | 592,808 | -0.20(-0.22%) |
Mar 05, 2018 | 85.91 | 90.45 | 84.85 | 90.20 | 1,266,090 | +4.14(+4.81%) |
Mar 02, 2018 | 83.68 | 86.64 | 82.15 | 86.06 | 841,705 | +1.92(+2.28%) |