Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.70 | 94.70 | 93.26 | 93.54 | 60,941 | -1.04(-1.10%) |
May 30, 2018 | 97.00 | 97.00 | 94.17 | 94.58 | 66,659 | -2.22(-2.29%) |
May 29, 2018 | 96.92 | 96.98 | 95.46 | 96.80 | 46,756 | -0.18(-0.19%) |
May 28, 2018 | 97.41 | 97.41 | 96.71 | 96.98 | 6,468 | -0.28(-0.29%) |
May 25, 2018 | 97.07 | 97.48 | 96.95 | 97.26 | 37,395 | +0.30(+0.31%) |
May 24, 2018 | 97.73 | 98.81 | 96.80 | 96.96 | 37,996 | -0.41(-0.42%) |
May 23, 2018 | 97.34 | 98.03 | 97.17 | 97.37 | 36,082 | -0.16(-0.16%) |
May 22, 2018 | 98.98 | 98.99 | 97.35 | 97.53 | 52,897 | -1.00(-1.01%) |
May 18, 2018 | 98.53 | 98.53 | 98.53 | 0 | +0.83(+0.85%) | |
May 17, 2018 | 98.09 | 98.45 | 96.58 | 97.70 | 158,814 | -0.12(-0.12%) |
May 16, 2018 | 97.11 | 98.41 | 97.03 | 97.82 | 94,920 | +0.99(+1.02%) |
May 15, 2018 | 94.15 | 97.18 | 94.15 | 96.83 | 99,996 | +2.68(+2.85%) |
May 14, 2018 | 91.55 | 96.24 | 91.09 | 94.15 | 257,614 | +4.55(+5.08%) |
May 11, 2018 | 90.97 | 91.12 | 89.60 | 89.60 | 51,966 | -1.11(-1.22%) |
May 10, 2018 | 91.49 | 91.49 | 90.63 | 90.71 | 26,955 | -0.57(-0.62%) |
May 09, 2018 | 93.46 | 93.46 | 90.95 | 91.28 | 30,474 | -1.76(-1.89%) |
May 08, 2018 | 93.66 | 93.84 | 92.58 | 93.04 | 37,508 | -0.22(-0.24%) |
May 07, 2018 | 93.96 | 93.96 | 92.81 | 93.26 | 23,234 | -0.43(-0.46%) |
May 04, 2018 | 93.70 | 94.41 | 93.11 | 93.69 | 25,513 | -0.01(-0.01%) |
May 03, 2018 | 93.55 | 94.75 | 93.48 | 93.70 | 112,799 | +0.19(+0.20%) |
May 02, 2018 | 94.13 | 94.48 | 93.12 | 93.51 | 81,574 | -0.49(-0.52%) |
May 01, 2018 | 89.08 | 96.41 | 89.08 | 94.00 | 194,471 | +6.79(+7.79%) |
Apr 30, 2018 | 87.75 | 88.19 | 86.85 | 87.21 | 51,345 | -0.75(-0.85%) |
Apr 27, 2018 | 88.30 | 88.30 | 87.75 | 87.96 | 14,160 | -0.07(-0.08%) |
Apr 26, 2018 | 88.58 | 88.95 | 87.66 | 88.03 | 67,695 | -0.39(-0.44%) |
Apr 25, 2018 | 89.19 | 89.19 | 87.60 | 88.42 | 30,926 | -0.54(-0.61%) |
Apr 24, 2018 | 89.69 | 89.69 | 88.61 | 88.96 | 106,004 | -0.28(-0.31%) |
Apr 23, 2018 | 90.49 | 90.49 | 88.38 | 89.24 | 80,551 | -0.36(-0.40%) |
Apr 20, 2018 | 88.27 | 89.78 | 88.09 | 89.60 | 34,156 | +1.37(+1.55%) |
Apr 19, 2018 | 89.35 | 89.35 | 87.69 | 88.23 | 29,815 | -1.01(-1.13%) |
Apr 18, 2018 | 90.03 | 90.30 | 89.07 | 89.24 | 38,617 | -0.45(-0.50%) |
Apr 17, 2018 | 88.41 | 90.31 | 88.41 | 89.69 | 36,887 | +1.54(+1.75%) |
Apr 16, 2018 | 88.35 | 88.44 | 87.66 | 88.15 | 26,264 | +0.09(+0.10%) |
Apr 13, 2018 | 88.74 | 89.85 | 87.57 | 88.06 | 53,018 | -0.51(-0.58%) |
Apr 12, 2018 | 88.26 | 89.13 | 88.09 | 88.57 | 26,358 | +0.33(+0.37%) |
Apr 11, 2018 | 87.98 | 88.60 | 87.68 | 88.24 | 28,270 | +0.27(+0.31%) |
Apr 10, 2018 | 87.92 | 88.49 | 87.75 | 87.97 | 65,236 | +0.65(+0.74%) |
Apr 09, 2018 | 88.95 | 89.54 | 87.23 | 87.32 | 38,915 | -1.35(-1.52%) |
Apr 06, 2018 | 89.98 | 91.18 | 88.25 | 88.67 | 51,861 | -1.55(-1.72%) |
Apr 05, 2018 | 90.40 | 91.36 | 89.45 | 90.22 | 31,470 | +0.20(+0.22%) |
Apr 04, 2018 | 88.96 | 90.28 | 88.39 | 90.02 | 54,200 | +0.49(+0.55%) |
Apr 03, 2018 | 88.03 | 90.00 | 87.83 | 89.53 | 59,674 | +1.61(+1.83%) |
Apr 02, 2018 | 89.57 | 89.57 | 87.01 | 87.92 | 73,805 | -1.52(-1.70%) |
Mar 29, 2018 | 89.44 | 89.44 | 89.44 | 0 | +1.48(+1.68%) | |
Mar 28, 2018 | 87.04 | 88.25 | 86.28 | 87.96 | 34,791 | +1.02(+1.17%) |
Mar 27, 2018 | 87.16 | 88.15 | 85.87 | 86.94 | 40,412 | -0.15(-0.17%) |
Mar 26, 2018 | 85.49 | 87.09 | 85.23 | 87.09 | 45,121 | +2.21(+2.60%) |
Mar 23, 2018 | 87.29 | 87.91 | 84.67 | 84.88 | 41,465 | -2.36(-2.71%) |
Mar 22, 2018 | 87.76 | 88.67 | 86.76 | 87.24 | 55,607 | -0.85(-0.96%) |
Mar 21, 2018 | 88.59 | 89.00 | 87.39 | 88.09 | 26,133 | -0.74(-0.83%) |
Mar 20, 2018 | 87.88 | 89.50 | 87.66 | 88.83 | 107,279 | +0.95(+1.08%) |
Mar 19, 2018 | 87.12 | 88.03 | 86.38 | 87.88 | 33,694 | +0.62(+0.71%) |
Mar 16, 2018 | 86.91 | 88.50 | 86.67 | 87.26 | 113,523 | +0.35(+0.40%) |
Mar 15, 2018 | 85.55 | 87.60 | 85.55 | 86.91 | 26,933 | +1.55(+1.82%) |
Mar 14, 2018 | 86.05 | 86.05 | 84.88 | 85.36 | 42,804 | -0.39(-0.45%) |
Mar 13, 2018 | 85.28 | 86.17 | 85.28 | 85.75 | 25,309 | +0.50(+0.59%) |
Mar 12, 2018 | 85.23 | 85.89 | 84.50 | 85.25 | 26,376 | +0.06(+0.07%) |
Mar 09, 2018 | 84.76 | 85.56 | 83.91 | 85.19 | 28,484 | +0.81(+0.96%) |
Mar 08, 2018 | 83.38 | 84.81 | 83.00 | 84.38 | 27,795 | +1.13(+1.36%) |
Mar 07, 2018 | 83.59 | 81.41 | 83.25 | 58,824 | +1.22(+1.49%) | |
Mar 06, 2018 | 82.19 | 82.71 | 81.00 | 82.03 | 39,616 | -0.09(-0.11%) |
Mar 05, 2018 | 81.73 | 83.10 | 81.00 | 82.12 | 52,484 | +0.39(+0.48%) |
Mar 02, 2018 | 81.29 | 82.06 | 80.81 | 81.73 | 57,645 | -0.10(-0.12%) |