Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.75 | 85.88 | 84.49 | 84.99 | 9,755,481 | -0.55(-0.65%) |
May 30, 2018 | 85.40 | 85.88 | 84.92 | 85.54 | 7,447,904 | +0.61(+0.72%) |
May 29, 2018 | 84.00 | 85.08 | 84.00 | 84.93 | 9,883,444 | +0.66(+0.79%) |
May 25, 2018 | 84.26 | 84.26 | 84.26 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.26 | 84.49 | 83.80 | 84.15 | 5,591,233 | -0.23(-0.27%) |
May 23, 2018 | 83.94 | 84.51 | 83.67 | 84.38 | 7,440,191 | +0.44(+0.52%) |
May 22, 2018 | 83.82 | 84.39 | 83.52 | 83.94 | 8,103,338 | +0.35(+0.42%) |
May 21, 2018 | 82.51 | 83.98 | 82.37 | 83.59 | 7,949,927 | +1.68(+2.05%) |
May 18, 2018 | 82.58 | 82.70 | 81.75 | 81.91 | 8,206,967 | -0.34(-0.42%) |
May 17, 2018 | 81.94 | 82.31 | 81.61 | 82.25 | 7,775,032 | +0.61(+0.75%) |
May 16, 2018 | 81.18 | 81.94 | 81.10 | 81.64 | 6,600,714 | +0.33(+0.40%) |
May 15, 2018 | 81.15 | 81.68 | 80.94 | 81.31 | 7,804,227 | -0.29(-0.36%) |
May 14, 2018 | 82.06 | 82.09 | 81.25 | 81.61 | 5,128,122 | -0.24(-0.29%) |
May 11, 2018 | 81.97 | 82.54 | 81.38 | 81.84 | 4,175,257 | +0.13(+0.16%) |
May 10, 2018 | 81.00 | 82.10 | 80.98 | 81.71 | 3,690,695 | +0.93(+1.15%) |
May 09, 2018 | 81.64 | 81.92 | 80.64 | 80.78 | 7,382,571 | -0.53(-0.65%) |
May 08, 2018 | 82.25 | 82.31 | 81.00 | 81.30 | 6,349,123 | -1.21(-1.47%) |
May 07, 2018 | 83.14 | 83.42 | 82.38 | 82.51 | 4,141,493 | -0.64(-0.77%) |
May 04, 2018 | 81.94 | 83.81 | 81.90 | 83.15 | 7,067,708 | +1.17(+1.42%) |
May 03, 2018 | 81.88 | 82.40 | 81.23 | 81.99 | 7,938,188 | +0.31(+0.38%) |
May 02, 2018 | 83.30 | 83.46 | 81.51 | 81.67 | 7,054,688 | -1.60(-1.92%) |
May 01, 2018 | 84.30 | 84.78 | 82.80 | 83.27 | 5,409,218 | -1.52(-1.79%) |
Apr 30, 2018 | 85.56 | 86.00 | 84.49 | 84.79 | 6,523,575 | -0.65(-0.76%) |
Apr 27, 2018 | 85.87 | 86.51 | 85.39 | 85.44 | 5,673,563 | -1.30(-1.50%) |
Apr 26, 2018 | 85.89 | 87.43 | 84.97 | 86.74 | 7,117,509 | +1.77(+2.09%) |
Apr 25, 2018 | 85.02 | 85.98 | 84.72 | 84.97 | 5,747,857 | -0.24(-0.29%) |
Apr 24, 2018 | 86.20 | 86.40 | 84.82 | 85.21 | 6,780,165 | -0.96(-1.11%) |
Apr 23, 2018 | 86.14 | 86.35 | 85.55 | 86.17 | 7,941,029 | +0.08(+0.10%) |
Apr 20, 2018 | 88.58 | 88.71 | 85.91 | 86.08 | 10,297,405 | -2.60(-2.93%) |
Apr 19, 2018 | 89.64 | 89.83 | 88.27 | 88.68 | 7,523,823 | -1.18(-1.32%) |
Apr 18, 2018 | 91.54 | 91.86 | 89.43 | 89.86 | 7,768,098 | -1.59(-1.74%) |
Apr 17, 2018 | 91.30 | 91.63 | 90.70 | 91.45 | 5,978,469 | -0.88(-0.96%) |
Apr 16, 2018 | 92.19 | 92.94 | 92.00 | 92.33 | 3,297,294 | +0.55(+0.60%) |
Apr 13, 2018 | 91.44 | 91.95 | 91.16 | 91.78 | 3,366,915 | +0.80(+0.88%) |
Apr 12, 2018 | 91.53 | 91.99 | 90.95 | 90.98 | 3,204,231 | -0.31(-0.34%) |
Apr 11, 2018 | 91.20 | 91.96 | 91.07 | 91.29 | 4,762,095 | -0.60(-0.66%) |
Apr 10, 2018 | 92.18 | 92.57 | 91.49 | 91.90 | 3,365,741 | +0.02(+0.02%) |
Apr 09, 2018 | 92.02 | 92.78 | 91.38 | 91.88 | 3,118,969 | +0.07(+0.07%) |
Apr 06, 2018 | 92.45 | 93.22 | 91.37 | 91.81 | 4,260,805 | -1.07(-1.15%) |
Apr 05, 2018 | 92.76 | 93.39 | 92.19 | 92.88 | 3,854,429 | +0.33(+0.35%) |
Apr 04, 2018 | 90.54 | 93.01 | 90.08 | 92.55 | 5,588,277 | +1.67(+1.84%) |
Apr 03, 2018 | 90.21 | 91.17 | 89.54 | 90.88 | 5,593,942 | +0.96(+1.06%) |
Apr 02, 2018 | 91.24 | 91.75 | 89.41 | 89.92 | 5,149,280 | -1.76(-1.92%) |
Mar 29, 2018 | 91.69 | 91.69 | 91.69 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.84 | 92.49 | 90.72 | 91.71 | 7,634,396 | +1.29(+1.43%) |
Mar 27, 2018 | 90.07 | 91.17 | 89.47 | 90.42 | 5,995,448 | +0.70(+0.78%) |
Mar 26, 2018 | 89.61 | 90.28 | 89.12 | 89.72 | 4,903,948 | +0.55(+0.62%) |
Mar 23, 2018 | 90.80 | 91.31 | 88.99 | 89.17 | 5,801,488 | -1.50(-1.66%) |
Mar 22, 2018 | 91.10 | 92.12 | 90.55 | 90.67 | 5,148,449 | -0.67(-0.74%) |
Mar 21, 2018 | 92.31 | 92.47 | 91.17 | 91.34 | 4,604,174 | -0.97(-1.06%) |
Mar 20, 2018 | 93.03 | 93.49 | 92.26 | 92.32 | 3,951,187 | -0.39(-0.42%) |
Mar 19, 2018 | 93.79 | 94.07 | 92.44 | 92.70 | 5,019,786 | -1.08(-1.15%) |
Mar 16, 2018 | 94.36 | 95.09 | 93.73 | 93.78 | 9,203,182 | -0.29(-0.31%) |
Mar 15, 2018 | 94.42 | 95.13 | 93.80 | 94.07 | 4,650,850 | -0.52(-0.55%) |
Mar 14, 2018 | 95.40 | 95.46 | 94.27 | 94.59 | 4,828,144 | -0.83(-0.87%) |
Mar 13, 2018 | 95.15 | 95.68 | 94.69 | 95.43 | 5,464,190 | +0.71(+0.75%) |
Mar 12, 2018 | 94.50 | 95.00 | 94.14 | 94.71 | 5,368,530 | +0.18(+0.19%) |
Mar 09, 2018 | 94.31 | 94.56 | 93.78 | 94.53 | 4,381,543 | +0.39(+0.41%) |
Mar 08, 2018 | 92.43 | 94.19 | 92.05 | 94.15 | 6,449,869 | +1.88(+2.04%) |
Mar 07, 2018 | 92.45 | 92.27 | 5,490,671 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.86 | 92.08 | 91.09 | 92.05 | 4,020,452 | +0.13(+0.14%) |
Mar 05, 2018 | 91.11 | 92.07 | 90.74 | 91.92 | 4,501,962 | +0.33(+0.36%) |
Mar 02, 2018 | 90.65 | 91.83 | 90.64 | 91.59 | 5,837,548 | +0.77(+0.85%) |