Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.61 | 94.70 | 94.36 | 94.47 | 7,705,453 | -0.04(-0.04%) |
May 30, 2018 | 94.57 | 94.74 | 94.29 | 94.52 | 6,214,790 | -0.37(-0.39%) |
May 29, 2018 | 94.43 | 95.06 | 94.29 | 94.88 | 8,351,368 | +0.50(+0.53%) |
May 25, 2018 | 94.38 | 94.38 | 94.38 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.06 | 94.14 | 93.98 | 94.11 | 5,423,849 | +0.26(+0.28%) |
May 23, 2018 | 93.59 | 93.91 | 93.53 | 93.84 | 7,054,864 | +0.40(+0.43%) |
May 22, 2018 | 93.47 | 93.57 | 93.36 | 93.44 | 3,948,507 | -0.10(-0.10%) |
May 21, 2018 | 93.38 | 93.54 | 93.34 | 93.54 | 3,170,117 | +0.06(+0.06%) |
May 18, 2018 | 93.25 | 93.53 | 93.22 | 93.48 | 5,078,912 | +0.38(+0.41%) |
May 17, 2018 | 93.26 | 93.30 | 93.03 | 93.10 | 4,000,378 | -0.18(-0.19%) |
May 16, 2018 | 93.45 | 93.54 | 93.25 | 93.28 | 5,147,501 | -0.12(-0.13%) |
May 15, 2018 | 93.67 | 93.88 | 93.26 | 93.40 | 7,297,897 | -0.71(-0.76%) |
May 14, 2018 | 94.18 | 94.29 | 94.11 | 94.11 | 5,877,861 | -0.17(-0.18%) |
May 11, 2018 | 94.26 | 94.30 | 94.14 | 94.29 | 5,200,224 | +0.16(+0.17%) |
May 10, 2018 | 93.94 | 94.13 | 93.84 | 94.12 | 6,238,229 | +0.47(+0.51%) |
May 09, 2018 | 93.52 | 93.77 | 93.48 | 93.65 | 4,775,598 | -0.02(-0.02%) |
May 08, 2018 | 93.61 | 93.69 | 93.47 | 93.66 | 6,196,994 | -0.03(-0.03%) |
May 07, 2018 | 93.84 | 93.87 | 93.66 | 93.70 | 4,731,935 | -0.11(-0.11%) |
May 04, 2018 | 93.96 | 93.96 | 93.64 | 93.80 | 4,564,365 | +0.13(+0.14%) |
May 03, 2018 | 93.89 | 93.93 | 93.64 | 93.67 | 5,039,603 | +0.02(+0.02%) |
May 02, 2018 | 93.85 | 93.87 | 93.66 | 93.66 | 4,410,669 | -0.07(-0.08%) |
May 01, 2018 | 93.93 | 93.97 | 93.66 | 93.73 | 7,397,676 | -0.25(-0.27%) |
Apr 30, 2018 | 94.11 | 94.18 | 93.94 | 93.98 | 7,832,010 | -0.08(-0.09%) |
Apr 27, 2018 | 94.01 | 94.11 | 93.99 | 94.07 | 4,131,151 | +0.21(+0.23%) |
Apr 26, 2018 | 93.82 | 93.95 | 93.74 | 93.85 | 7,388,989 | +0.28(+0.30%) |
Apr 25, 2018 | 93.66 | 93.67 | 93.44 | 93.58 | 4,604,737 | -0.29(-0.31%) |
Apr 24, 2018 | 94.06 | 94.16 | 93.80 | 93.87 | 7,336,930 | -0.28(-0.29%) |
Apr 23, 2018 | 94.16 | 94.19 | 94.01 | 94.15 | 5,369,689 | -0.04(-0.04%) |
Apr 20, 2018 | 94.45 | 94.48 | 94.18 | 94.19 | 5,737,280 | -0.38(-0.41%) |
Apr 19, 2018 | 94.65 | 94.68 | 94.42 | 94.57 | 4,975,958 | -0.36(-0.38%) |
Apr 18, 2018 | 95.39 | 95.39 | 94.91 | 94.93 | 8,444,511 | -0.49(-0.51%) |
Apr 17, 2018 | 95.42 | 95.56 | 95.36 | 95.42 | 8,217,391 | +0.01(+0.01%) |
Apr 16, 2018 | 95.23 | 95.43 | 95.20 | 95.41 | 2,848,613 | +0.01(+0.01%) |
Apr 13, 2018 | 95.31 | 95.48 | 95.31 | 95.40 | 5,428,213 | +0.03(+0.03%) |
Apr 12, 2018 | 95.53 | 95.60 | 95.35 | 95.37 | 3,172,887 | -0.26(-0.27%) |
Apr 11, 2018 | 95.73 | 95.76 | 95.53 | 95.63 | 3,045,067 | +0.07(+0.07%) |
Apr 10, 2018 | 95.61 | 95.80 | 95.44 | 95.57 | 6,376,535 | +0.02(+0.03%) |
Apr 09, 2018 | 95.31 | 95.58 | 95.31 | 95.54 | 4,427,433 | +0.05(+0.05%) |
Apr 06, 2018 | 95.38 | 95.49 | 95.28 | 95.49 | 5,850,979 | +0.29(+0.30%) |
Apr 05, 2018 | 95.12 | 95.23 | 95.03 | 95.21 | 6,339,378 | +0.03(+0.03%) |
Apr 04, 2018 | 95.22 | 95.32 | 95.14 | 95.18 | 6,447,964 | +0.00(+0.00%) |
Apr 03, 2018 | 95.39 | 95.39 | 95.13 | 95.18 | 4,626,087 | -0.25(-0.26%) |
Apr 02, 2018 | 95.35 | 95.49 | 95.20 | 95.43 | 5,386,263 | -0.05(-0.05%) |
Mar 29, 2018 | 95.48 | 95.48 | 95.48 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 94.98 | 95.15 | 94.89 | 95.05 | 5,866,524 | +0.25(+0.27%) |
Mar 27, 2018 | 94.40 | 94.85 | 94.40 | 94.80 | 6,147,580 | +0.34(+0.36%) |
Mar 26, 2018 | 94.40 | 94.51 | 94.35 | 94.45 | 7,173,787 | +0.33(+0.35%) |
Mar 23, 2018 | 94.32 | 94.37 | 94.11 | 94.12 | 7,525,446 | -0.30(-0.32%) |
Mar 22, 2018 | 94.50 | 94.58 | 94.34 | 94.42 | 13,483,627 | +0.16(+0.17%) |
Mar 21, 2018 | 94.15 | 94.54 | 93.96 | 94.26 | 8,990,697 | -0.06(-0.06%) |
Mar 20, 2018 | 94.37 | 94.50 | 94.28 | 94.32 | 7,923,932 | -0.33(-0.35%) |
Mar 19, 2018 | 94.76 | 94.84 | 94.64 | 94.65 | 9,952,984 | -0.32(-0.33%) |
Mar 16, 2018 | 94.68 | 95.02 | 94.64 | 94.97 | 13,222,706 | +0.11(+0.11%) |
Mar 15, 2018 | 94.74 | 94.93 | 94.71 | 94.86 | 6,477,531 | +0.10(+0.10%) |
Mar 14, 2018 | 94.57 | 94.91 | 94.56 | 94.76 | 7,088,771 | +0.21(+0.22%) |
Mar 13, 2018 | 94.63 | 94.67 | 94.44 | 94.55 | 10,605,362 | +0.01(+0.01%) |
Mar 12, 2018 | 94.50 | 94.58 | 94.43 | 94.54 | 10,518,967 | +0.12(+0.13%) |
Mar 09, 2018 | 94.61 | 94.65 | 94.38 | 94.42 | 9,558,258 | -0.33(-0.35%) |
Mar 08, 2018 | 94.75 | 94.92 | 94.63 | 94.76 | 7,881,003 | +0.19(+0.20%) |
Mar 07, 2018 | 94.78 | 94.54 | 94.57 | 5,004,515 | -0.03(-0.03%) | |
Mar 06, 2018 | 94.87 | 94.90 | 94.58 | 94.60 | 10,282,806 | +0.08(+0.09%) |
Mar 05, 2018 | 94.76 | 94.82 | 94.43 | 94.52 | 12,501,795 | -0.03(-0.03%) |
Mar 02, 2018 | 94.64 | 94.75 | 94.50 | 94.55 | 6,559,204 | -0.30(-0.32%) |