Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.38 | 92.38 | 90.90 | 91.08 | 366,264 | -1.30(-1.40%) |
May 30, 2018 | 91.04 | 92.70 | 90.71 | 92.38 | 338,657 | +2.41(+2.68%) |
May 29, 2018 | 90.29 | 91.36 | 89.18 | 89.97 | 235,669 | -1.39(-1.52%) |
May 25, 2018 | 91.36 | 91.36 | 91.36 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.64 | 92.56 | 91.13 | 92.24 | 127,934 | +0.46(+0.50%) |
May 23, 2018 | 91.13 | 91.96 | 90.53 | 91.78 | 145,934 | +0.37(+0.41%) |
May 22, 2018 | 91.31 | 92.05 | 91.17 | 91.41 | 171,877 | +0.09(+0.10%) |
May 21, 2018 | 90.57 | 91.59 | 90.20 | 91.31 | 172,527 | +1.11(+1.23%) |
May 18, 2018 | 90.39 | 90.53 | 89.65 | 90.20 | 323,819 | +0.18(+0.21%) |
May 17, 2018 | 88.22 | 90.16 | 88.03 | 90.02 | 210,842 | +1.94(+2.20%) |
May 16, 2018 | 87.80 | 88.45 | 87.29 | 88.08 | 239,585 | +0.51(+0.58%) |
May 15, 2018 | 86.83 | 88.17 | 86.78 | 87.57 | 241,187 | +0.79(+0.90%) |
May 14, 2018 | 87.15 | 87.43 | 85.86 | 86.78 | 394,230 | +0.00(+0.00%) |
May 11, 2018 | 87.20 | 87.98 | 86.37 | 86.78 | 242,945 | -0.51(-0.58%) |
May 10, 2018 | 85.77 | 87.52 | 85.22 | 87.29 | 221,039 | +1.52(+1.78%) |
May 09, 2018 | 85.26 | 87.80 | 83.18 | 85.77 | 482,617 | -2.31(-2.62%) |
May 08, 2018 | 87.25 | 88.63 | 87.15 | 88.08 | 313,604 | +0.37(+0.42%) |
May 07, 2018 | 87.89 | 88.03 | 86.97 | 87.71 | 181,790 | +0.23(+0.26%) |
May 04, 2018 | 85.17 | 88.45 | 84.84 | 87.48 | 200,322 | +1.85(+2.16%) |
May 03, 2018 | 88.03 | 89.09 | 84.61 | 85.63 | 256,182 | -2.63(-2.98%) |
May 02, 2018 | 89.19 | 89.19 | 87.15 | 88.26 | 194,980 | -1.20(-1.34%) |
May 01, 2018 | 89.05 | 90.11 | 88.68 | 89.46 | 249,145 | +0.09(+0.10%) |
Apr 30, 2018 | 90.80 | 91.26 | 89.32 | 89.37 | 165,276 | -1.15(-1.28%) |
Apr 27, 2018 | 90.53 | 90.89 | 89.79 | 90.53 | 101,701 | -0.28(-0.31%) |
Apr 26, 2018 | 90.20 | 91.08 | 89.56 | 90.80 | 127,947 | +0.74(+0.82%) |
Apr 25, 2018 | 89.42 | 90.80 | 88.72 | 90.06 | 148,130 | +0.51(+0.57%) |
Apr 24, 2018 | 90.34 | 90.76 | 88.86 | 89.56 | 200,478 | -0.42(-0.46%) |
Apr 23, 2018 | 90.06 | 90.76 | 89.42 | 89.97 | 168,372 | -0.09(-0.10%) |
Apr 20, 2018 | 90.53 | 90.62 | 89.05 | 90.06 | 230,300 | -0.09(-0.10%) |
Apr 19, 2018 | 88.95 | 90.57 | 88.95 | 90.16 | 395,813 | +1.34(+1.51%) |
Apr 18, 2018 | 88.31 | 89.37 | 88.08 | 88.82 | 224,363 | +0.97(+1.10%) |
Apr 17, 2018 | 88.59 | 89.05 | 87.43 | 87.85 | 270,128 | +0.09(+0.11%) |
Apr 16, 2018 | 87.20 | 88.95 | 86.88 | 87.75 | 275,340 | +0.69(+0.80%) |
Apr 13, 2018 | 89.42 | 89.65 | 86.53 | 87.06 | 370,185 | -2.08(-2.33%) |
Apr 12, 2018 | 88.86 | 89.69 | 88.22 | 89.14 | 219,622 | -0.05(-0.05%) |
Apr 11, 2018 | 89.05 | 90.11 | 88.17 | 89.19 | 234,212 | -0.42(-0.46%) |
Apr 10, 2018 | 90.06 | 90.53 | 89.32 | 89.60 | 189,629 | +0.88(+0.99%) |
Apr 09, 2018 | 89.23 | 90.06 | 88.54 | 88.72 | 272,395 | +0.09(+0.10%) |
Apr 06, 2018 | 88.45 | 89.29 | 87.66 | 88.63 | 257,665 | -0.79(-0.88%) |
Apr 05, 2018 | 90.39 | 90.89 | 89.14 | 89.42 | 198,828 | -0.18(-0.21%) |
Apr 04, 2018 | 87.48 | 89.83 | 87.43 | 89.60 | 403,094 | +0.79(+0.88%) |
Apr 03, 2018 | 88.03 | 89.37 | 87.85 | 88.82 | 348,297 | +1.25(+1.42%) |
Apr 02, 2018 | 88.86 | 89.60 | 86.23 | 87.57 | 275,927 | -1.66(-1.86%) |
Mar 29, 2018 | 89.23 | 89.23 | 89.23 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 90.80 | 91.03 | 88.86 | 89.51 | 298,917 | -1.15(-1.27%) |
Mar 27, 2018 | 93.07 | 93.30 | 90.11 | 90.66 | 341,732 | -2.08(-2.24%) |
Mar 26, 2018 | 90.20 | 93.07 | 89.46 | 92.74 | 211,310 | +4.20(+4.75%) |
Mar 23, 2018 | 90.53 | 90.89 | 88.35 | 88.54 | 363,345 | -1.76(-1.94%) |
Mar 22, 2018 | 92.51 | 93.39 | 90.25 | 90.29 | 201,508 | -3.33(-3.55%) |
Mar 21, 2018 | 93.20 | 95.01 | 93.09 | 93.62 | 148,980 | +0.37(+0.40%) |
Mar 20, 2018 | 93.07 | 93.67 | 92.88 | 93.25 | 117,517 | +0.51(+0.55%) |
Mar 19, 2018 | 93.94 | 95.28 | 91.86 | 92.74 | 279,543 | -1.43(-1.52%) |
Mar 16, 2018 | 93.16 | 95.10 | 93.16 | 94.17 | 360,331 | +1.29(+1.39%) |
Mar 15, 2018 | 92.88 | 93.67 | 92.19 | 92.88 | 108,584 | +0.23(+0.25%) |
Mar 14, 2018 | 94.82 | 94.82 | 92.46 | 92.65 | 168,006 | -1.57(-1.67%) |
Mar 13, 2018 | 95.33 | 95.37 | 94.08 | 94.22 | 196,324 | -0.18(-0.20%) |
Mar 12, 2018 | 94.82 | 95.74 | 94.40 | 94.40 | 179,805 | -0.32(-0.34%) |
Mar 09, 2018 | 92.19 | 95.51 | 91.77 | 94.73 | 237,978 | +3.37(+3.69%) |
Mar 08, 2018 | 91.26 | 91.82 | 90.53 | 91.36 | 156,044 | +0.28(+0.30%) |
Mar 07, 2018 | 91.54 | 91.08 | 229,866 | +1.99(+2.23%) | ||
Mar 06, 2018 | 88.82 | 89.51 | 88.40 | 89.09 | 292,495 | +0.23(+0.26%) |
Mar 05, 2018 | 87.29 | 89.32 | 86.88 | 88.86 | 264,511 | +0.79(+0.89%) |
Mar 02, 2018 | 85.95 | 88.22 | 85.21 | 88.08 | 240,349 | +1.71(+1.98%) |