Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.86 | 94.26 | 93.86 | 94.03 | 11,387 | +0.26(+0.28%) |
May 30, 2018 | 93.28 | 93.78 | 93.09 | 93.77 | 5,380 | +0.88(+0.94%) |
May 29, 2018 | 93.60 | 94.32 | 92.89 | 92.89 | 13,343 | -0.26(-0.27%) |
May 25, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 92.30 | 93.38 | 92.25 | 92.79 | 14,192 | -0.25(-0.27%) |
May 23, 2018 | 92.75 | 93.46 | 92.00 | 93.04 | 17,673 | -1.28(-1.35%) |
May 22, 2018 | 95.35 | 95.58 | 94.30 | 94.32 | 10,544 | -0.00(-0.00%) |
May 21, 2018 | 92.95 | 94.58 | 92.80 | 94.32 | 29,137 | +2.30(+2.50%) |
May 18, 2018 | 93.05 | 93.06 | 91.62 | 92.02 | 16,121 | -0.97(-1.04%) |
May 17, 2018 | 94.06 | 94.06 | 92.99 | 92.99 | 151,603 | -0.90(-0.96%) |
May 16, 2018 | 94.02 | 94.04 | 93.74 | 93.89 | 108,126 | +0.45(+0.48%) |
May 15, 2018 | 92.55 | 93.58 | 92.23 | 93.44 | 24,115 | -1.47(-1.55%) |
May 14, 2018 | 95.10 | 95.18 | 94.79 | 94.91 | 112,819 | +0.57(+0.60%) |
May 11, 2018 | 95.30 | 95.30 | 94.14 | 94.34 | 107,899 | -0.73(-0.77%) |
May 10, 2018 | 94.66 | 95.21 | 94.04 | 95.07 | 125,791 | +2.08(+2.24%) |
May 09, 2018 | 92.80 | 93.45 | 92.74 | 92.99 | 113,255 | +0.45(+0.48%) |
May 08, 2018 | 92.00 | 92.68 | 92.00 | 92.54 | 111,813 | +0.15(+0.16%) |
May 07, 2018 | 93.08 | 93.08 | 92.10 | 92.39 | 105,507 | +0.22(+0.24%) |
May 04, 2018 | 91.50 | 92.17 | 91.31 | 92.17 | 104,362 | +0.66(+0.72%) |
May 03, 2018 | 92.50 | 92.55 | 91.51 | 91.51 | 233,532 | +0.00(+0.00%) |
May 02, 2018 | 91.98 | 92.56 | 91.34 | 91.51 | 22,721 | +1.63(+1.81%) |
May 01, 2018 | 90.35 | 90.38 | 89.53 | 89.88 | 61,057 | -2.12(-2.30%) |
Apr 30, 2018 | 91.65 | 92.31 | 91.28 | 92.00 | 24,792 | -0.59(-0.64%) |
Apr 27, 2018 | 93.90 | 93.94 | 92.42 | 92.59 | 20,013 | -1.28(-1.36%) |
Apr 26, 2018 | 94.01 | 94.47 | 93.59 | 93.87 | 22,708 | +1.05(+1.13%) |
Apr 25, 2018 | 92.00 | 92.82 | 91.69 | 92.82 | 16,132 | +0.06(+0.06%) |
Apr 24, 2018 | 92.15 | 92.92 | 91.92 | 92.76 | 19,302 | -0.80(-0.86%) |
Apr 23, 2018 | 93.35 | 93.95 | 92.68 | 93.56 | 21,719 | -4.55(-4.64%) |
Apr 20, 2018 | 98.10 | 99.03 | 97.80 | 98.11 | 17,156 | -0.25(-0.25%) |
Apr 19, 2018 | 98.05 | 98.51 | 97.56 | 98.36 | 29,060 | -0.34(-0.34%) |
Apr 18, 2018 | 98.87 | 99.56 | 98.69 | 98.70 | 69,773 | +2.19(+2.27%) |
Apr 17, 2018 | 95.35 | 96.62 | 94.95 | 96.51 | 36,663 | +0.89(+0.93%) |
Apr 16, 2018 | 95.69 | 96.34 | 95.23 | 95.62 | 30,340 | +1.79(+1.91%) |
Apr 13, 2018 | 93.68 | 94.09 | 93.64 | 93.83 | 8,552 | +2.04(+2.22%) |
Apr 12, 2018 | 90.89 | 91.88 | 90.33 | 91.79 | 4,530 | +0.07(+0.08%) |
Apr 11, 2018 | 91.15 | 92.44 | 91.03 | 91.72 | 9,174 | +1.08(+1.19%) |
Apr 10, 2018 | 90.20 | 91.48 | 90.13 | 90.64 | 16,069 | +2.07(+2.34%) |
Apr 09, 2018 | 88.91 | 89.40 | 87.78 | 88.57 | 23,987 | +2.72(+3.17%) |
Apr 06, 2018 | 86.28 | 86.39 | 85.43 | 85.85 | 64,969 | -0.35(-0.41%) |
Apr 05, 2018 | 86.99 | 87.53 | 85.85 | 86.20 | 26,320 | -2.05(-2.32%) |
Apr 04, 2018 | 87.60 | 88.30 | 87.17 | 88.25 | 30,091 | -0.48(-0.54%) |
Apr 03, 2018 | 89.56 | 89.62 | 88.51 | 88.73 | 49,478 | -0.30(-0.34%) |
Apr 02, 2018 | 89.85 | 90.42 | 88.58 | 89.03 | 27,425 | -1.50(-1.66%) |
Mar 29, 2018 | 90.53 | 90.53 | 90.53 | 0 | -1.42(-1.54%) | |
Mar 28, 2018 | 92.68 | 92.74 | 91.82 | 91.95 | 16,483 | -0.47(-0.51%) |
Mar 27, 2018 | 93.35 | 93.44 | 92.42 | 92.42 | 20,475 | -0.35(-0.38%) |
Mar 26, 2018 | 93.12 | 93.67 | 92.68 | 92.77 | 15,285 | -0.02(-0.02%) |
Mar 23, 2018 | 93.45 | 93.84 | 92.79 | 92.79 | 4,682 | -0.92(-0.98%) |
Mar 22, 2018 | 93.43 | 93.91 | 92.58 | 93.71 | 13,263 | -0.48(-0.51%) |
Mar 21, 2018 | 93.80 | 94.79 | 93.70 | 94.19 | 77,589 | +0.76(+0.81%) |
Mar 20, 2018 | 94.30 | 94.30 | 93.23 | 93.43 | 7,649 | -0.66(-0.70%) |
Mar 19, 2018 | 94.83 | 94.83 | 94.06 | 94.09 | 10,828 | -0.53(-0.56%) |
Mar 16, 2018 | 93.65 | 94.74 | 93.65 | 94.62 | 8,682 | +0.49(+0.52%) |
Mar 15, 2018 | 93.63 | 94.48 | 93.63 | 94.13 | 4,758 | +0.00(+0.00%) |
Mar 14, 2018 | 95.38 | 95.79 | 94.09 | 94.13 | 8,991 | -0.12(-0.13%) |
Mar 13, 2018 | 94.05 | 94.90 | 94.05 | 94.25 | 14,072 | +1.20(+1.29%) |
Mar 12, 2018 | 94.07 | 94.07 | 92.60 | 93.05 | 24,961 | -1.69(-1.78%) |
Mar 09, 2018 | 93.55 | 94.74 | 93.30 | 94.74 | 21,240 | +1.92(+2.07%) |
Mar 08, 2018 | 93.77 | 93.83 | 92.65 | 92.82 | 36,069 | +0.34(+0.37%) |
Mar 07, 2018 | 92.05 | 92.48 | 17,931 | -1.37(-1.46%) | ||
Mar 06, 2018 | 94.20 | 94.61 | 93.84 | 93.85 | 10,878 | +0.22(+0.23%) |
Mar 05, 2018 | 93.55 | 94.00 | 93.36 | 93.63 | 9,393 | -1.06(-1.12%) |
Mar 02, 2018 | 94.98 | 95.07 | 93.97 | 94.69 | 17,914 | +0.59(+0.63%) |