Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.99 | 91.33 | 89.72 | 89.96 | 443,890 | -1.12(-1.23%) |
May 30, 2018 | 92.11 | 92.58 | 90.82 | 91.08 | 698,386 | +0.00(+0.00%) |
May 29, 2018 | 93.40 | 93.66 | 90.86 | 91.08 | 462,846 | -3.49(-3.69%) |
May 25, 2018 | 94.57 | 94.57 | 94.57 | 0 | -0.26(-0.27%) | |
May 24, 2018 | 94.01 | 94.91 | 93.01 | 94.82 | 244,470 | +0.52(+0.55%) |
May 23, 2018 | 94.52 | 95.21 | 93.49 | 94.31 | 335,585 | -0.99(-1.04%) |
May 22, 2018 | 94.91 | 95.94 | 94.75 | 95.29 | 349,577 | +0.69(+0.73%) |
May 21, 2018 | 93.49 | 94.86 | 93.36 | 94.61 | 354,264 | +1.76(+1.89%) |
May 18, 2018 | 93.88 | 93.88 | 92.85 | 92.85 | 455,366 | -0.81(-0.87%) |
May 17, 2018 | 93.66 | 93.79 | 92.68 | 93.66 | 354,611 | +0.09(+0.09%) |
May 16, 2018 | 92.63 | 93.79 | 92.42 | 93.58 | 287,977 | +1.03(+1.11%) |
May 15, 2018 | 91.65 | 93.02 | 91.65 | 92.55 | 206,749 | +0.51(+0.56%) |
May 14, 2018 | 92.68 | 92.93 | 91.60 | 92.03 | 284,245 | -0.56(-0.60%) |
May 11, 2018 | 92.55 | 93.41 | 92.16 | 92.59 | 397,431 | +0.09(+0.09%) |
May 10, 2018 | 91.78 | 92.98 | 91.73 | 92.51 | 295,364 | +0.86(+0.94%) |
May 09, 2018 | 91.13 | 92.03 | 90.45 | 91.65 | 295,352 | +1.11(+1.23%) |
May 08, 2018 | 89.55 | 90.62 | 89.29 | 90.53 | 422,299 | +1.12(+1.25%) |
May 07, 2018 | 88.87 | 89.80 | 87.75 | 89.42 | 434,369 | +1.24(+1.41%) |
May 04, 2018 | 86.20 | 88.80 | 85.69 | 88.17 | 392,215 | +1.37(+1.58%) |
May 03, 2018 | 87.49 | 88.02 | 85.73 | 86.80 | 508,481 | -1.33(-1.51%) |
May 02, 2018 | 87.83 | 88.73 | 87.19 | 88.13 | 673,560 | +0.13(+0.15%) |
May 01, 2018 | 86.59 | 88.17 | 85.13 | 88.00 | 622,532 | +1.16(+1.33%) |
Apr 30, 2018 | 86.46 | 89.07 | 86.20 | 86.84 | 730,307 | +0.60(+0.70%) |
Apr 27, 2018 | 85.99 | 86.46 | 85.52 | 86.24 | 546,555 | +0.56(+0.65%) |
Apr 26, 2018 | 85.34 | 86.89 | 84.53 | 85.69 | 751,236 | +0.04(+0.05%) |
Apr 25, 2018 | 81.53 | 86.16 | 81.53 | 85.64 | 1,068,768 | +6.30(+7.95%) |
Apr 24, 2018 | 80.33 | 80.67 | 78.35 | 79.34 | 930,819 | -0.30(-0.38%) |
Apr 23, 2018 | 80.45 | 80.88 | 79.25 | 79.64 | 407,067 | -0.73(-0.91%) |
Apr 20, 2018 | 80.71 | 81.14 | 80.07 | 80.37 | 295,921 | -0.43(-0.53%) |
Apr 19, 2018 | 80.88 | 81.44 | 80.15 | 80.80 | 431,785 | +0.00(+0.00%) |
Apr 18, 2018 | 81.57 | 81.57 | 80.50 | 80.80 | 486,212 | -0.34(-0.42%) |
Apr 17, 2018 | 81.36 | 81.83 | 80.58 | 81.14 | 504,945 | +0.56(+0.69%) |
Apr 16, 2018 | 80.37 | 81.23 | 80.07 | 80.58 | 273,327 | +0.90(+1.13%) |
Apr 13, 2018 | 81.10 | 81.10 | 79.34 | 79.68 | 422,687 | -0.64(-0.80%) |
Apr 12, 2018 | 79.25 | 80.93 | 78.52 | 80.33 | 454,129 | +2.10(+2.69%) |
Apr 11, 2018 | 77.62 | 78.82 | 76.98 | 78.22 | 532,329 | +0.13(+0.16%) |
Apr 10, 2018 | 78.87 | 78.87 | 77.75 | 78.10 | 635,746 | +1.12(+1.45%) |
Apr 09, 2018 | 76.89 | 78.22 | 76.25 | 76.98 | 505,078 | +1.11(+1.47%) |
Apr 06, 2018 | 77.20 | 78.22 | 75.38 | 75.87 | 901,011 | -2.53(-3.23%) |
Apr 05, 2018 | 78.35 | 78.91 | 77.80 | 78.40 | 601,907 | +1.20(+1.56%) |
Apr 04, 2018 | 73.34 | 77.67 | 72.73 | 77.20 | 717,569 | +0.94(+1.24%) |
Apr 03, 2018 | 75.14 | 76.42 | 74.49 | 76.25 | 685,426 | +1.80(+2.42%) |
Apr 02, 2018 | 74.62 | 74.97 | 72.95 | 74.45 | 860,319 | -0.34(-0.46%) |
Mar 29, 2018 | 74.79 | 74.79 | 74.79 | 0 | +3.17(+4.43%) | |
Mar 28, 2018 | 71.49 | 72.43 | 71.11 | 71.62 | 885,491 | +0.13(+0.18%) |
Mar 27, 2018 | 75.09 | 75.22 | 71.19 | 71.49 | 1,371,630 | -3.13(-4.20%) |
Mar 26, 2018 | 73.89 | 75.14 | 73.46 | 74.62 | 1,118,624 | +2.57(+3.57%) |
Mar 23, 2018 | 75.52 | 75.82 | 71.79 | 72.05 | 8,505,118 | -3.35(-4.44%) |
Mar 22, 2018 | 79.77 | 79.81 | 75.22 | 75.39 | 1,183,379 | -4.85(-6.04%) |
Mar 21, 2018 | 79.73 | 81.05 | 78.18 | 80.24 | 342,108 | +0.34(+0.43%) |
Mar 20, 2018 | 79.64 | 80.71 | 79.32 | 79.90 | 397,078 | +0.69(+0.87%) |
Mar 19, 2018 | 80.41 | 80.45 | 77.92 | 79.21 | 593,965 | -1.63(-2.02%) |
Mar 16, 2018 | 80.50 | 81.66 | 80.15 | 80.84 | 1,415,236 | +0.56(+0.69%) |
Mar 15, 2018 | 82.34 | 82.64 | 80.28 | 80.28 | 639,508 | -1.97(-2.40%) |
Mar 14, 2018 | 83.41 | 83.41 | 82.04 | 82.26 | 552,630 | -0.90(-1.08%) |
Mar 13, 2018 | 84.43 | 84.70 | 82.08 | 83.16 | 803,429 | -1.76(-2.07%) |
Mar 12, 2018 | 84.23 | 85.52 | 83.33 | 84.91 | 493,987 | +0.64(+0.76%) |
Mar 09, 2018 | 81.31 | 84.49 | 81.31 | 84.27 | 457,110 | +3.52(+4.35%) |
Mar 08, 2018 | 81.01 | 81.70 | 80.07 | 80.75 | 363,551 | -0.13(-0.16%) |
Mar 07, 2018 | 81.18 | 80.88 | 424,104 | +0.17(+0.21%) | ||
Mar 06, 2018 | 79.51 | 80.84 | 78.57 | 80.71 | 325,417 | +1.54(+1.95%) |
Mar 05, 2018 | 78.22 | 79.90 | 77.75 | 79.17 | 516,503 | +0.39(+0.49%) |
Mar 02, 2018 | 79.47 | 79.73 | 77.37 | 78.78 | 500,048 | -1.46(-1.82%) |