Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.50 | 90.05 | 87.12 | 87.53 | 1,011,126 | -1.83(-2.05%) |
May 30, 2018 | 86.97 | 90.07 | 86.81 | 89.36 | 1,133,609 | +3.66(+4.28%) |
May 29, 2018 | 85.83 | 87.13 | 85.12 | 85.70 | 1,535,050 | -1.05(-1.21%) |
May 25, 2018 | 86.74 | 86.74 | 86.74 | 0 | -2.70(-3.02%) | |
May 24, 2018 | 88.96 | 89.91 | 87.78 | 89.45 | 1,445,112 | -0.65(-0.72%) |
May 23, 2018 | 92.75 | 92.75 | 89.45 | 90.10 | 1,742,834 | -3.49(-3.73%) |
May 22, 2018 | 93.52 | 96.17 | 92.96 | 93.59 | 2,725,251 | +0.34(+0.36%) |
May 21, 2018 | 93.31 | 94.10 | 92.85 | 93.25 | 1,288,556 | +0.65(+0.70%) |
May 18, 2018 | 93.49 | 93.80 | 91.56 | 92.60 | 1,110,502 | -1.03(-1.10%) |
May 17, 2018 | 93.28 | 94.28 | 92.50 | 93.63 | 1,499,882 | +0.38(+0.40%) |
May 16, 2018 | 92.70 | 93.54 | 91.76 | 93.25 | 1,042,865 | +0.55(+0.59%) |
May 15, 2018 | 91.25 | 92.84 | 90.50 | 92.70 | 1,598,178 | +1.40(+1.54%) |
May 14, 2018 | 92.73 | 92.78 | 90.71 | 91.30 | 1,550,809 | -1.38(-1.48%) |
May 11, 2018 | 92.12 | 94.21 | 92.05 | 92.68 | 1,955,996 | +0.68(+0.74%) |
May 10, 2018 | 91.78 | 92.78 | 89.60 | 92.00 | 1,822,441 | +0.08(+0.09%) |
May 09, 2018 | 95.87 | 96.40 | 91.13 | 91.91 | 2,715,049 | -2.19(-2.33%) |
May 08, 2018 | 91.24 | 94.18 | 89.72 | 94.11 | 1,636,806 | +2.60(+2.84%) |
May 07, 2018 | 92.35 | 95.43 | 91.36 | 91.51 | 1,234,088 | -0.01(-0.01%) |
May 04, 2018 | 90.49 | 92.10 | 90.06 | 91.52 | 861,189 | +0.92(+1.02%) |
May 03, 2018 | 92.29 | 92.44 | 89.94 | 90.60 | 1,078,008 | -2.05(-2.21%) |
May 02, 2018 | 93.65 | 94.24 | 91.94 | 92.65 | 1,476,885 | -1.25(-1.33%) |
May 01, 2018 | 93.92 | 94.32 | 92.89 | 93.90 | 841,030 | -0.71(-0.75%) |
Apr 30, 2018 | 93.90 | 96.11 | 93.65 | 94.60 | 950,844 | +0.34(+0.36%) |
Apr 27, 2018 | 95.23 | 95.38 | 94.10 | 94.27 | 670,069 | -1.52(-1.59%) |
Apr 26, 2018 | 95.81 | 96.16 | 95.01 | 95.79 | 701,716 | +0.43(+0.45%) |
Apr 25, 2018 | 93.82 | 95.77 | 93.32 | 95.36 | 768,257 | +0.75(+0.80%) |
Apr 24, 2018 | 96.30 | 96.78 | 93.76 | 94.60 | 1,355,450 | -1.69(-1.76%) |
Apr 23, 2018 | 94.27 | 96.44 | 93.70 | 96.30 | 1,097,014 | +1.67(+1.77%) |
Apr 20, 2018 | 94.11 | 95.45 | 92.70 | 94.62 | 1,148,195 | +0.16(+0.17%) |
Apr 19, 2018 | 95.07 | 95.80 | 93.74 | 94.46 | 1,554,074 | -0.50(-0.52%) |
Apr 18, 2018 | 91.68 | 96.28 | 91.24 | 94.96 | 2,241,920 | +4.37(+4.83%) |
Apr 17, 2018 | 90.96 | 91.01 | 89.91 | 90.59 | 1,070,739 | -0.38(-0.41%) |
Apr 16, 2018 | 88.96 | 91.28 | 88.13 | 90.96 | 1,596,958 | +2.58(+2.92%) |
Apr 13, 2018 | 88.22 | 89.02 | 87.70 | 88.39 | 1,848,488 | +0.41(+0.47%) |
Apr 12, 2018 | 89.27 | 89.60 | 87.72 | 87.97 | 891,050 | -1.31(-1.46%) |
Apr 11, 2018 | 88.52 | 89.64 | 87.60 | 89.28 | 1,236,959 | +0.76(+0.86%) |
Apr 10, 2018 | 86.49 | 89.45 | 85.67 | 88.52 | 1,259,445 | +3.46(+4.07%) |
Apr 09, 2018 | 85.44 | 86.70 | 84.93 | 85.06 | 1,550,053 | -0.02(-0.02%) |
Apr 06, 2018 | 87.98 | 88.69 | 83.98 | 85.08 | 2,659,427 | -3.28(-3.71%) |
Apr 05, 2018 | 86.53 | 88.75 | 86.28 | 88.36 | 1,872,899 | +2.21(+2.57%) |
Apr 04, 2018 | 84.78 | 86.22 | 84.54 | 86.15 | 1,162,717 | +0.16(+0.19%) |
Apr 03, 2018 | 85.35 | 86.09 | 83.38 | 85.99 | 1,081,421 | +1.52(+1.80%) |
Apr 02, 2018 | 87.65 | 87.84 | 82.74 | 84.47 | 1,310,417 | -3.47(-3.95%) |
Mar 29, 2018 | 87.94 | 87.94 | 87.94 | 0 | +0.71(+0.81%) | |
Mar 28, 2018 | 89.37 | 89.58 | 86.93 | 87.23 | 1,595,814 | -0.83(-0.94%) |
Mar 27, 2018 | 89.06 | 89.28 | 87.72 | 88.06 | 921,029 | -1.07(-1.20%) |
Mar 26, 2018 | 89.27 | 89.42 | 87.90 | 89.13 | 1,098,991 | +1.47(+1.67%) |
Mar 23, 2018 | 88.75 | 89.71 | 87.47 | 87.66 | 1,225,257 | -0.98(-1.10%) |
Mar 22, 2018 | 87.83 | 89.36 | 87.65 | 88.64 | 1,416,419 | -0.39(-0.44%) |
Mar 21, 2018 | 86.45 | 89.60 | 86.35 | 89.04 | 889,253 | +2.87(+3.33%) |
Mar 20, 2018 | 86.75 | 87.30 | 85.72 | 86.17 | 1,140,947 | -0.03(-0.03%) |
Mar 19, 2018 | 86.02 | 86.38 | 84.39 | 86.20 | 1,341,853 | -0.78(-0.90%) |
Mar 16, 2018 | 86.68 | 88.11 | 86.06 | 86.98 | 1,741,912 | +0.32(+0.37%) |
Mar 15, 2018 | 88.42 | 89.56 | 86.25 | 86.66 | 1,151,250 | -1.32(-1.50%) |
Mar 14, 2018 | 87.27 | 89.07 | 86.96 | 87.97 | 1,517,462 | +0.92(+1.06%) |
Mar 13, 2018 | 90.11 | 90.18 | 86.69 | 87.05 | 1,410,376 | -2.65(-2.96%) |
Mar 12, 2018 | 87.28 | 89.81 | 87.11 | 89.70 | 2,281,948 | +2.34(+2.68%) |
Mar 09, 2018 | 88.91 | 88.92 | 86.96 | 87.36 | 1,434,905 | -0.75(-0.85%) |
Mar 08, 2018 | 87.78 | 88.28 | 86.57 | 88.12 | 1,184,690 | +0.94(+1.08%) |
Mar 07, 2018 | 89.88 | 86.64 | 87.17 | 1,720,814 | -0.68(-0.77%) | |
Mar 06, 2018 | 91.67 | 91.78 | 87.77 | 87.85 | 1,324,851 | -3.08(-3.39%) |
Mar 05, 2018 | 89.73 | 91.58 | 89.73 | 90.94 | 1,215,407 | +0.79(+0.88%) |
Mar 02, 2018 | 89.23 | 90.65 | 88.37 | 90.15 | 1,060,755 | +0.47(+0.52%) |