Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.16 | 91.79 | 90.50 | 91.43 | 692,435 | +0.34(+0.37%) |
May 30, 2018 | 91.64 | 91.97 | 90.46 | 91.09 | 276,250 | -0.42(-0.46%) |
May 29, 2018 | 91.41 | 92.26 | 91.40 | 91.51 | 396,272 | +0.12(+0.13%) |
May 28, 2018 | 92.08 | 92.40 | 91.30 | 91.39 | 72,954 | -0.74(-0.80%) |
May 25, 2018 | 91.96 | 92.99 | 91.84 | 92.13 | 316,907 | +0.08(+0.09%) |
May 24, 2018 | 91.63 | 92.25 | 91.26 | 92.05 | 374,183 | +1.14(+1.25%) |
May 23, 2018 | 90.55 | 91.36 | 90.35 | 90.91 | 354,647 | +0.20(+0.22%) |
May 22, 2018 | 91.27 | 91.74 | 90.63 | 90.71 | 360,156 | -0.39(-0.43%) |
May 18, 2018 | 91.10 | 91.10 | 91.10 | 0 | +0.42(+0.46%) | |
May 17, 2018 | 91.01 | 91.31 | 90.26 | 90.68 | 430,236 | -0.16(-0.18%) |
May 16, 2018 | 91.33 | 92.20 | 90.35 | 90.84 | 465,401 | -0.61(-0.67%) |
May 15, 2018 | 92.01 | 92.51 | 90.62 | 91.45 | 484,951 | -1.55(-1.67%) |
May 14, 2018 | 93.90 | 94.11 | 92.51 | 93.00 | 480,960 | -0.84(-0.90%) |
May 11, 2018 | 94.50 | 95.22 | 93.70 | 93.84 | 427,752 | -0.66(-0.70%) |
May 10, 2018 | 96.94 | 96.94 | 94.15 | 94.50 | 531,539 | -1.88(-1.95%) |
May 09, 2018 | 96.18 | 96.38 | 95.28 | 96.38 | 412,990 | -0.07(-0.07%) |
May 08, 2018 | 95.66 | 96.71 | 94.59 | 96.45 | 644,591 | +0.79(+0.83%) |
May 07, 2018 | 94.94 | 95.92 | 94.30 | 95.66 | 434,242 | +0.94(+0.99%) |
May 04, 2018 | 94.17 | 95.00 | 93.89 | 94.72 | 439,349 | +0.66(+0.70%) |
May 03, 2018 | 93.29 | 94.09 | 92.71 | 94.06 | 344,399 | +1.49(+1.61%) |
May 02, 2018 | 91.79 | 93.77 | 91.79 | 92.57 | 393,064 | +0.66(+0.72%) |
May 01, 2018 | 90.89 | 92.00 | 90.14 | 91.91 | 251,540 | +0.84(+0.92%) |
Apr 30, 2018 | 91.23 | 91.82 | 90.61 | 91.07 | 416,732 | -0.65(-0.71%) |
Apr 27, 2018 | 91.60 | 92.29 | 91.43 | 91.72 | 174,080 | +0.15(+0.16%) |
Apr 26, 2018 | 90.59 | 91.93 | 90.01 | 91.57 | 374,861 | +1.20(+1.33%) |
Apr 25, 2018 | 90.30 | 91.24 | 89.86 | 90.37 | 276,064 | -0.63(-0.69%) |
Apr 24, 2018 | 90.68 | 91.11 | 90.05 | 91.00 | 311,150 | +0.66(+0.73%) |
Apr 23, 2018 | 90.43 | 91.13 | 89.89 | 90.34 | 312,627 | -0.43(-0.47%) |
Apr 20, 2018 | 90.21 | 91.05 | 88.71 | 90.77 | 446,787 | +0.06(+0.07%) |
Apr 19, 2018 | 91.48 | 91.58 | 89.32 | 90.71 | 385,550 | -0.65(-0.71%) |
Apr 18, 2018 | 91.69 | 92.29 | 91.02 | 91.36 | 504,325 | +0.51(+0.56%) |
Apr 17, 2018 | 89.79 | 91.38 | 89.57 | 90.85 | 491,845 | +1.03(+1.15%) |
Apr 16, 2018 | 89.55 | 90.76 | 89.09 | 89.82 | 509,221 | +0.32(+0.36%) |
Apr 13, 2018 | 88.36 | 89.76 | 88.10 | 89.50 | 483,668 | +1.84(+2.10%) |
Apr 12, 2018 | 87.15 | 88.82 | 86.63 | 87.66 | 491,648 | +0.36(+0.41%) |
Apr 11, 2018 | 87.73 | 89.67 | 87.00 | 87.30 | 628,649 | +0.02(+0.02%) |
Apr 10, 2018 | 87.43 | 87.50 | 86.93 | 87.28 | 247,522 | +0.29(+0.33%) |
Apr 09, 2018 | 86.70 | 87.29 | 86.17 | 86.99 | 471,886 | +0.42(+0.49%) |
Apr 06, 2018 | 86.72 | 87.41 | 86.28 | 86.57 | 295,247 | +0.37(+0.43%) |
Apr 05, 2018 | 86.09 | 86.58 | 85.63 | 86.20 | 307,816 | +0.03(+0.03%) |
Apr 04, 2018 | 87.73 | 87.97 | 85.68 | 86.17 | 462,658 | -0.78(-0.90%) |
Apr 03, 2018 | 89.37 | 89.37 | 86.67 | 86.95 | 415,937 | -2.86(-3.18%) |
Apr 02, 2018 | 88.41 | 90.85 | 88.32 | 89.81 | 291,016 | +1.91(+2.17%) |
Mar 29, 2018 | 87.90 | 87.90 | 87.90 | 0 | +1.29(+1.49%) | |
Mar 28, 2018 | 90.29 | 90.29 | 85.21 | 86.61 | 798,152 | -3.63(-4.02%) |
Mar 27, 2018 | 90.25 | 91.20 | 90.02 | 90.24 | 529,222 | -0.52(-0.57%) |
Mar 26, 2018 | 89.81 | 90.88 | 89.70 | 90.76 | 444,945 | +1.39(+1.56%) |
Mar 23, 2018 | 89.22 | 89.74 | 88.36 | 89.37 | 854,997 | +1.39(+1.58%) |
Mar 22, 2018 | 90.39 | 90.50 | 87.90 | 87.98 | 536,481 | -2.86(-3.15%) |
Mar 21, 2018 | 90.80 | 91.69 | 89.74 | 90.84 | 452,633 | +0.05(+0.06%) |
Mar 20, 2018 | 89.91 | 90.87 | 89.91 | 90.79 | 351,464 | +0.20(+0.22%) |
Mar 19, 2018 | 89.80 | 90.81 | 89.40 | 90.59 | 277,156 | +0.64(+0.71%) |
Mar 16, 2018 | 89.25 | 90.31 | 89.25 | 89.95 | 1,137,359 | +0.84(+0.94%) |
Mar 15, 2018 | 88.89 | 89.91 | 88.69 | 89.11 | 405,187 | +0.15(+0.17%) |
Mar 14, 2018 | 89.83 | 90.12 | 88.70 | 88.96 | 397,579 | -0.95(-1.06%) |
Mar 13, 2018 | 88.44 | 90.03 | 88.35 | 89.91 | 404,318 | +1.74(+1.97%) |
Mar 12, 2018 | 86.52 | 88.33 | 86.52 | 88.17 | 349,364 | +0.92(+1.05%) |
Mar 09, 2018 | 86.07 | 87.87 | 85.92 | 87.25 | 491,778 | -0.11(-0.13%) |
Mar 08, 2018 | 90.95 | 91.18 | 86.16 | 87.36 | 956,988 | -3.76(-4.13%) |
Mar 07, 2018 | 91.87 | 92.36 | 90.91 | 91.12 | 293,917 | -0.86(-0.93%) |
Mar 06, 2018 | 91.75 | 92.85 | 91.60 | 91.98 | 425,811 | +0.86(+0.94%) |
Mar 05, 2018 | 90.83 | 91.23 | 90.40 | 91.12 | 319,719 | +0.20(+0.22%) |
Mar 02, 2018 | 91.06 | 92.27 | 90.77 | 90.92 | 288,244 | +0.40(+0.44%) |