Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.18 | 91.63 | 90.54 | 90.99 | 1,475,872 | +2.88(+3.27%) |
May 30, 2018 | 89.13 | 89.13 | 87.94 | 88.11 | 810,780 | +0.04(+0.05%) |
May 29, 2018 | 88.61 | 89.06 | 87.55 | 88.07 | 783,803 | -2.54(-2.80%) |
May 25, 2018 | 90.61 | 90.61 | 90.61 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.14 | 90.69 | 89.13 | 90.59 | 453,341 | +0.12(+0.13%) |
May 23, 2018 | 90.33 | 90.63 | 89.64 | 90.47 | 469,910 | -0.89(-0.97%) |
May 22, 2018 | 92.80 | 92.99 | 91.23 | 91.36 | 627,668 | -1.03(-1.11%) |
May 21, 2018 | 92.48 | 92.84 | 92.11 | 92.38 | 534,611 | +1.02(+1.12%) |
May 18, 2018 | 90.69 | 91.48 | 90.08 | 91.36 | 774,998 | +1.63(+1.82%) |
May 17, 2018 | 89.69 | 90.15 | 89.34 | 89.73 | 337,546 | +0.75(+0.84%) |
May 16, 2018 | 88.57 | 89.55 | 88.57 | 88.98 | 508,392 | -0.16(-0.18%) |
May 15, 2018 | 88.69 | 89.22 | 88.05 | 89.14 | 1,050,949 | +1.34(+1.52%) |
May 14, 2018 | 87.92 | 88.36 | 87.66 | 87.81 | 336,498 | +0.64(+0.74%) |
May 11, 2018 | 87.38 | 88.07 | 86.99 | 87.16 | 415,916 | +0.40(+0.47%) |
May 10, 2018 | 85.82 | 86.82 | 85.82 | 86.76 | 281,101 | +1.29(+1.51%) |
May 09, 2018 | 85.74 | 85.95 | 84.94 | 85.47 | 442,149 | +0.13(+0.15%) |
May 08, 2018 | 85.39 | 85.99 | 85.26 | 85.34 | 596,082 | -0.22(-0.26%) |
May 07, 2018 | 85.01 | 86.03 | 84.82 | 85.56 | 810,258 | +0.10(+0.12%) |
May 04, 2018 | 84.44 | 85.53 | 84.27 | 85.46 | 579,388 | +0.59(+0.69%) |
May 03, 2018 | 84.54 | 85.16 | 83.60 | 84.87 | 1,051,367 | +0.54(+0.64%) |
May 02, 2018 | 85.05 | 85.22 | 84.09 | 84.33 | 1,436,509 | +1.61(+1.95%) |
May 01, 2018 | 81.76 | 82.73 | 80.97 | 82.72 | 1,921,085 | +0.62(+0.76%) |
Apr 30, 2018 | 84.10 | 85.06 | 81.89 | 82.09 | 1,239,625 | -1.60(-1.92%) |
Apr 27, 2018 | 87.43 | 88.03 | 83.25 | 83.70 | 3,136,823 | -6.08(-6.77%) |
Apr 26, 2018 | 89.69 | 90.02 | 88.88 | 89.77 | 862,148 | +0.39(+0.44%) |
Apr 25, 2018 | 89.58 | 89.76 | 88.72 | 89.38 | 1,205,707 | -1.72(-1.89%) |
Apr 24, 2018 | 91.91 | 92.02 | 90.12 | 91.10 | 669,548 | -0.99(-1.07%) |
Apr 23, 2018 | 91.68 | 92.61 | 91.65 | 92.09 | 411,800 | +0.09(+0.09%) |
Apr 20, 2018 | 91.86 | 92.46 | 91.62 | 92.00 | 605,924 | -0.71(-0.77%) |
Apr 19, 2018 | 92.82 | 93.63 | 92.04 | 92.71 | 640,884 | -0.86(-0.92%) |
Apr 18, 2018 | 94.02 | 94.21 | 93.50 | 93.57 | 443,684 | -0.27(-0.29%) |
Apr 17, 2018 | 92.94 | 94.01 | 92.66 | 93.84 | 592,226 | +1.26(+1.36%) |
Apr 16, 2018 | 92.41 | 92.89 | 92.13 | 92.58 | 698,654 | +1.32(+1.45%) |
Apr 13, 2018 | 92.28 | 92.34 | 91.00 | 91.26 | 658,359 | -0.42(-0.46%) |
Apr 12, 2018 | 91.66 | 92.12 | 91.36 | 91.68 | 440,921 | +0.10(+0.11%) |
Apr 11, 2018 | 90.78 | 92.22 | 90.57 | 91.59 | 561,749 | -0.50(-0.55%) |
Apr 10, 2018 | 91.75 | 92.46 | 91.39 | 92.09 | 670,433 | +2.25(+2.51%) |
Apr 09, 2018 | 89.50 | 91.38 | 89.16 | 89.83 | 808,429 | +0.04(+0.04%) |
Apr 06, 2018 | 90.62 | 91.45 | 88.84 | 89.80 | 921,539 | -0.87(-0.96%) |
Apr 05, 2018 | 89.79 | 91.37 | 89.01 | 90.67 | 1,680,202 | -1.44(-1.56%) |
Apr 04, 2018 | 89.31 | 92.18 | 89.27 | 92.11 | 1,115,470 | +1.48(+1.63%) |
Apr 03, 2018 | 88.30 | 91.06 | 88.21 | 90.63 | 1,462,958 | +3.14(+3.58%) |
Apr 02, 2018 | 89.00 | 89.27 | 86.85 | 87.50 | 2,048,718 | -1.88(-2.10%) |
Mar 29, 2018 | 89.38 | 89.38 | 89.38 | 0 | +2.34(+2.69%) | |
Mar 28, 2018 | 88.52 | 89.00 | 87.02 | 87.04 | 1,315,027 | -3.34(-3.70%) |
Mar 27, 2018 | 91.35 | 91.95 | 89.88 | 90.38 | 916,850 | -0.91(-1.00%) |
Mar 26, 2018 | 90.26 | 91.62 | 89.85 | 91.29 | 580,676 | +2.54(+2.86%) |
Mar 23, 2018 | 90.49 | 90.99 | 88.71 | 88.76 | 979,378 | -1.56(-1.72%) |
Mar 22, 2018 | 90.65 | 91.89 | 90.06 | 90.31 | 986,206 | -1.62(-1.77%) |
Mar 21, 2018 | 90.70 | 92.81 | 90.48 | 91.94 | 604,415 | +0.97(+1.07%) |
Mar 20, 2018 | 90.47 | 91.29 | 90.21 | 90.96 | 367,836 | +0.23(+0.25%) |
Mar 19, 2018 | 91.21 | 91.41 | 90.29 | 90.74 | 678,626 | -1.18(-1.29%) |
Mar 16, 2018 | 91.66 | 92.16 | 91.19 | 91.92 | 824,089 | +0.23(+0.25%) |
Mar 15, 2018 | 92.01 | 92.14 | 91.52 | 91.68 | 548,761 | -0.42(-0.46%) |
Mar 14, 2018 | 93.14 | 93.39 | 91.87 | 92.11 | 822,903 | +0.07(+0.08%) |
Mar 13, 2018 | 92.36 | 92.79 | 91.67 | 92.03 | 659,317 | +0.24(+0.26%) |
Mar 12, 2018 | 92.11 | 92.73 | 91.45 | 91.79 | 740,176 | -0.78(-0.85%) |
Mar 09, 2018 | 92.06 | 92.63 | 91.64 | 92.58 | 680,739 | +0.72(+0.79%) |
Mar 08, 2018 | 92.47 | 92.66 | 91.39 | 91.86 | 1,145,032 | -0.75(-0.81%) |
Mar 07, 2018 | 93.03 | 91.59 | 92.60 | 769,831 | +0.09(+0.09%) | |
Mar 06, 2018 | 91.99 | 92.76 | 91.72 | 92.52 | 1,430,867 | +1.30(+1.43%) |
Mar 05, 2018 | 89.70 | 91.35 | 89.66 | 91.21 | 1,198,648 | +1.66(+1.85%) |
Mar 02, 2018 | 87.77 | 90.09 | 87.36 | 89.55 | 1,711,792 | +1.72(+1.96%) |