Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.89 | 93.89 | 92.97 | 93.23 | 41,208 | -0.74(-0.78%) |
May 30, 2018 | 93.12 | 94.08 | 93.12 | 93.96 | 10,186 | +1.45(+1.57%) |
May 29, 2018 | 93.34 | 93.34 | 92.03 | 92.52 | 68,693 | -1.37(-1.46%) |
May 25, 2018 | 93.88 | 93.88 | 93.88 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 94.51 | 94.59 | 93.78 | 94.37 | 46,680 | -0.32(-0.34%) |
May 23, 2018 | 94.46 | 94.69 | 94.17 | 94.69 | 7,648 | -0.16(-0.17%) |
May 22, 2018 | 95.07 | 95.45 | 94.79 | 94.85 | 21,364 | -0.08(-0.09%) |
May 21, 2018 | 94.86 | 95.09 | 94.84 | 94.93 | 10,965 | +0.61(+0.65%) |
May 18, 2018 | 94.70 | 94.70 | 94.26 | 94.32 | 12,488 | -0.36(-0.38%) |
May 17, 2018 | 94.61 | 95.11 | 94.54 | 94.68 | 29,256 | -0.03(-0.03%) |
May 16, 2018 | 94.27 | 94.76 | 94.27 | 94.71 | 28,287 | +0.61(+0.65%) |
May 15, 2018 | 94.27 | 94.33 | 93.96 | 94.10 | 13,958 | -0.49(-0.52%) |
May 14, 2018 | 94.68 | 94.89 | 94.45 | 94.60 | 13,944 | +0.21(+0.22%) |
May 11, 2018 | 94.38 | 94.62 | 94.27 | 94.39 | 13,229 | +0.22(+0.24%) |
May 10, 2018 | 93.57 | 94.34 | 93.57 | 94.16 | 11,963 | +0.89(+0.96%) |
May 09, 2018 | 92.86 | 93.43 | 92.73 | 93.27 | 25,210 | +0.75(+0.82%) |
May 08, 2018 | 92.49 | 92.52 | 92.13 | 92.52 | 10,993 | +0.04(+0.04%) |
May 07, 2018 | 92.73 | 92.94 | 92.35 | 92.48 | 15,397 | +0.10(+0.10%) |
May 04, 2018 | 91.04 | 92.67 | 91.04 | 92.38 | 28,104 | +1.03(+1.12%) |
May 03, 2018 | 91.61 | 91.61 | 90.44 | 91.36 | 20,532 | -0.47(-0.52%) |
May 02, 2018 | 92.56 | 92.66 | 91.79 | 91.83 | 10,313 | -0.89(-0.96%) |
May 01, 2018 | 92.72 | 92.72 | 91.80 | 92.72 | 25,111 | -0.35(-0.38%) |
Apr 30, 2018 | 94.09 | 94.09 | 93.05 | 93.07 | 14,862 | -0.81(-0.86%) |
Apr 27, 2018 | 93.81 | 93.97 | 93.66 | 93.88 | 7,131 | +0.27(+0.29%) |
Apr 26, 2018 | 93.42 | 93.93 | 93.15 | 93.60 | 10,396 | +0.44(+0.47%) |
Apr 25, 2018 | 93.17 | 93.34 | 92.32 | 93.17 | 21,840 | +0.16(+0.17%) |
Apr 24, 2018 | 94.12 | 94.16 | 92.59 | 93.01 | 9,771 | -0.74(-0.79%) |
Apr 23, 2018 | 93.75 | 93.89 | 93.38 | 93.74 | 15,825 | +0.20(+0.22%) |
Apr 20, 2018 | 94.25 | 94.25 | 93.28 | 93.54 | 13,783 | -0.54(-0.58%) |
Apr 19, 2018 | 94.22 | 94.32 | 93.79 | 94.09 | 21,070 | -0.26(-0.28%) |
Apr 18, 2018 | 94.53 | 94.87 | 94.35 | 94.35 | 23,617 | -0.05(-0.06%) |
Apr 17, 2018 | 94.78 | 94.78 | 94.14 | 94.40 | 24,919 | +0.45(+0.48%) |
Apr 16, 2018 | 93.70 | 94.26 | 93.46 | 93.96 | 19,603 | +0.74(+0.79%) |
Apr 13, 2018 | 93.88 | 93.99 | 92.93 | 93.22 | 22,064 | -0.18(-0.19%) |
Apr 12, 2018 | 93.24 | 93.75 | 93.24 | 93.40 | 24,267 | +0.69(+0.74%) |
Apr 11, 2018 | 92.63 | 93.15 | 92.52 | 92.71 | 21,091 | -0.44(-0.47%) |
Apr 10, 2018 | 92.97 | 93.54 | 92.75 | 93.15 | 12,779 | +1.40(+1.52%) |
Apr 09, 2018 | 92.09 | 92.98 | 91.74 | 91.75 | 15,937 | +0.19(+0.21%) |
Apr 06, 2018 | 92.81 | 93.13 | 91.01 | 91.56 | 15,321 | -1.88(-2.02%) |
Apr 05, 2018 | 93.00 | 93.65 | 92.87 | 93.44 | 14,090 | +0.81(+0.88%) |
Apr 04, 2018 | 90.39 | 92.81 | 90.39 | 92.63 | 36,999 | +0.94(+1.02%) |
Apr 03, 2018 | 90.99 | 91.79 | 90.35 | 91.69 | 56,701 | +1.21(+1.34%) |
Apr 02, 2018 | 92.09 | 92.34 | 89.51 | 90.48 | 41,025 | -2.07(-2.24%) |
Mar 29, 2018 | 92.55 | 92.55 | 92.55 | 0 | +1.15(+1.26%) | |
Mar 28, 2018 | 91.53 | 91.88 | 91.07 | 91.40 | 23,362 | +0.07(+0.08%) |
Mar 27, 2018 | 92.65 | 92.74 | 90.85 | 91.33 | 27,836 | -0.95(-1.03%) |
Mar 26, 2018 | 91.44 | 92.29 | 90.73 | 92.28 | 26,570 | +2.13(+2.36%) |
Mar 23, 2018 | 92.14 | 92.44 | 89.98 | 90.15 | 76,407 | -1.83(-1.99%) |
Mar 22, 2018 | 93.49 | 93.73 | 91.89 | 91.98 | 34,558 | -2.32(-2.46%) |
Mar 21, 2018 | 94.03 | 94.83 | 94.03 | 94.31 | 22,472 | +0.21(+0.22%) |
Mar 20, 2018 | 94.33 | 94.42 | 93.95 | 94.10 | 19,701 | -0.04(-0.05%) |
Mar 19, 2018 | 95.02 | 95.02 | 93.66 | 94.14 | 14,139 | -1.06(-1.12%) |
Mar 16, 2018 | 95.02 | 95.56 | 95.02 | 95.20 | 9,543 | +0.18(+0.18%) |
Mar 15, 2018 | 95.37 | 95.44 | 94.86 | 95.03 | 43,185 | -0.01(-0.01%) |
Mar 14, 2018 | 96.20 | 96.20 | 94.93 | 95.04 | 12,483 | -0.81(-0.84%) |
Mar 13, 2018 | 96.64 | 96.78 | 95.69 | 95.85 | 16,305 | -0.66(-0.68%) |
Mar 12, 2018 | 96.58 | 96.81 | 96.19 | 96.51 | 14,591 | +0.08(+0.08%) |
Mar 09, 2018 | 95.54 | 96.42 | 95.51 | 96.42 | 19,816 | +1.45(+1.52%) |
Mar 08, 2018 | 94.97 | 95.02 | 94.38 | 94.98 | 21,804 | +0.31(+0.33%) |
Mar 07, 2018 | 94.83 | 93.92 | 94.66 | 16,139 | -0.31(-0.32%) | |
Mar 06, 2018 | 95.13 | 95.13 | 94.50 | 94.97 | 11,889 | +0.12(+0.13%) |
Mar 05, 2018 | 93.22 | 95.01 | 93.22 | 94.85 | 28,439 | +1.17(+1.25%) |
Mar 02, 2018 | 92.79 | 93.83 | 92.49 | 93.68 | 48,804 | +0.34(+0.36%) |