Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.69 | 94.99 | 94.24 | 94.41 | 7,247,922 | -0.46(-0.49%) |
May 30, 2018 | 92.79 | 94.92 | 92.62 | 94.88 | 3,581,128 | +2.33(+2.51%) |
May 29, 2018 | 93.40 | 93.46 | 91.88 | 92.55 | 3,350,425 | -1.35(-1.44%) |
May 25, 2018 | 93.90 | 93.90 | 93.90 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.81 | 94.16 | 93.02 | 94.01 | 2,833,027 | +0.28(+0.30%) |
May 23, 2018 | 93.38 | 93.84 | 92.51 | 93.73 | 2,476,542 | -0.07(-0.07%) |
May 22, 2018 | 95.14 | 95.24 | 93.74 | 93.79 | 2,493,176 | -1.40(-1.47%) |
May 21, 2018 | 94.31 | 95.36 | 93.91 | 95.19 | 4,099,706 | +1.38(+1.47%) |
May 18, 2018 | 94.05 | 94.26 | 93.58 | 93.81 | 3,014,422 | -0.24(-0.26%) |
May 17, 2018 | 94.05 | 94.74 | 93.90 | 94.05 | 4,583,101 | +0.22(+0.23%) |
May 16, 2018 | 93.21 | 94.11 | 93.20 | 93.84 | 2,442,025 | +0.57(+0.61%) |
May 15, 2018 | 93.40 | 93.96 | 92.65 | 93.26 | 4,314,155 | -0.59(-0.63%) |
May 14, 2018 | 95.15 | 95.81 | 93.68 | 93.85 | 5,725,179 | +0.72(+0.77%) |
May 11, 2018 | 91.92 | 93.57 | 91.74 | 93.13 | 4,199,947 | +1.18(+1.28%) |
May 10, 2018 | 90.30 | 92.06 | 89.98 | 91.96 | 3,071,623 | +2.09(+2.32%) |
May 09, 2018 | 89.82 | 90.10 | 89.00 | 89.87 | 3,973,411 | +0.10(+0.12%) |
May 08, 2018 | 90.35 | 91.33 | 89.25 | 89.76 | 3,531,264 | -0.69(-0.76%) |
May 07, 2018 | 90.18 | 90.96 | 89.92 | 90.45 | 3,204,140 | +0.65(+0.73%) |
May 04, 2018 | 88.08 | 90.20 | 87.78 | 89.80 | 2,990,855 | +1.21(+1.37%) |
May 03, 2018 | 89.37 | 89.52 | 87.25 | 88.58 | 5,056,835 | -1.08(-1.21%) |
May 02, 2018 | 90.42 | 90.55 | 89.21 | 89.67 | 4,417,632 | -1.05(-1.16%) |
May 01, 2018 | 91.60 | 91.88 | 89.93 | 90.71 | 5,424,765 | -0.85(-0.93%) |
Apr 30, 2018 | 92.11 | 92.34 | 91.05 | 91.56 | 5,552,615 | -0.40(-0.43%) |
Apr 27, 2018 | 91.21 | 91.97 | 90.94 | 91.96 | 5,649,311 | +0.57(+0.63%) |
Apr 26, 2018 | 87.17 | 92.19 | 86.89 | 91.38 | 9,060,163 | +3.73(+4.25%) |
Apr 25, 2018 | 87.11 | 87.83 | 86.65 | 87.66 | 3,960,218 | +0.35(+0.41%) |
Apr 24, 2018 | 88.05 | 88.39 | 86.56 | 87.30 | 4,494,741 | -0.72(-0.82%) |
Apr 23, 2018 | 87.69 | 88.11 | 87.46 | 88.02 | 2,784,805 | +0.45(+0.52%) |
Apr 20, 2018 | 88.67 | 88.67 | 87.12 | 87.57 | 4,502,763 | -0.91(-1.03%) |
Apr 19, 2018 | 89.30 | 89.30 | 87.92 | 88.48 | 3,393,060 | -0.98(-1.10%) |
Apr 18, 2018 | 88.63 | 89.57 | 87.62 | 89.46 | 4,412,413 | +1.11(+1.26%) |
Apr 17, 2018 | 88.37 | 88.62 | 87.66 | 88.35 | 3,511,534 | +0.22(+0.25%) |
Apr 16, 2018 | 87.37 | 88.25 | 87.25 | 88.13 | 5,696,711 | +1.61(+1.86%) |
Apr 13, 2018 | 86.71 | 87.40 | 86.00 | 86.52 | 4,922,264 | +0.21(+0.24%) |
Apr 12, 2018 | 85.99 | 86.83 | 85.94 | 86.31 | 2,479,192 | +0.73(+0.85%) |
Apr 11, 2018 | 84.90 | 86.12 | 84.75 | 85.58 | 2,012,930 | +0.06(+0.07%) |
Apr 10, 2018 | 85.16 | 86.20 | 85.16 | 85.53 | 3,429,610 | +1.15(+1.36%) |
Apr 09, 2018 | 85.16 | 85.72 | 84.19 | 84.38 | 4,882,168 | -0.59(-0.69%) |
Apr 06, 2018 | 85.90 | 86.02 | 84.21 | 84.97 | 5,450,795 | -1.49(-1.73%) |
Apr 05, 2018 | 86.00 | 86.62 | 84.98 | 86.46 | 3,878,200 | +0.62(+0.72%) |
Apr 04, 2018 | 83.74 | 85.89 | 83.36 | 85.84 | 4,749,099 | +0.70(+0.82%) |
Apr 03, 2018 | 84.23 | 85.20 | 83.70 | 85.14 | 5,520,147 | +1.37(+1.64%) |
Apr 02, 2018 | 84.16 | 85.05 | 82.61 | 83.77 | 5,695,252 | -0.66(-0.78%) |
Mar 29, 2018 | 84.43 | 84.43 | 84.43 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.54 | 83.64 | 82.04 | 82.83 | 4,725,107 | +0.41(+0.50%) |
Mar 27, 2018 | 83.71 | 84.43 | 82.03 | 82.42 | 4,771,156 | -1.23(-1.48%) |
Mar 26, 2018 | 83.14 | 83.83 | 82.20 | 83.66 | 4,755,213 | +1.65(+2.01%) |
Mar 23, 2018 | 84.62 | 84.84 | 81.84 | 82.01 | 5,304,004 | -2.25(-2.67%) |
Mar 22, 2018 | 86.10 | 86.42 | 84.11 | 84.26 | 5,143,893 | -2.58(-2.97%) |
Mar 21, 2018 | 87.28 | 88.40 | 86.83 | 86.84 | 3,476,540 | -0.31(-0.35%) |
Mar 20, 2018 | 87.64 | 88.20 | 86.74 | 87.15 | 3,114,946 | -0.35(-0.40%) |
Mar 19, 2018 | 88.98 | 89.46 | 86.67 | 87.50 | 4,153,463 | -1.98(-2.21%) |
Mar 16, 2018 | 88.39 | 89.71 | 88.39 | 89.47 | 7,039,896 | +0.96(+1.08%) |
Mar 15, 2018 | 87.96 | 88.75 | 87.86 | 88.51 | 3,369,626 | +0.77(+0.88%) |
Mar 14, 2018 | 88.76 | 88.88 | 87.54 | 87.74 | 2,864,559 | -0.46(-0.52%) |
Mar 13, 2018 | 88.50 | 89.19 | 88.03 | 88.20 | 4,360,739 | +0.34(+0.39%) |
Mar 12, 2018 | 88.92 | 89.34 | 87.84 | 87.86 | 3,873,560 | -1.19(-1.33%) |
Mar 09, 2018 | 88.36 | 89.08 | 87.86 | 89.04 | 3,969,040 | +1.27(+1.45%) |
Mar 08, 2018 | 88.26 | 89.17 | 86.32 | 87.77 | 7,496,760 | -0.33(-0.38%) |
Mar 07, 2018 | 88.38 | 88.10 | 8,798,106 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.71 | 88.77 | 85.76 | 88.58 | 10,645,398 | +3.22(+3.77%) |
Mar 05, 2018 | 84.98 | 85.65 | 84.41 | 85.36 | 6,194,822 | +0.35(+0.42%) |
Mar 02, 2018 | 85.32 | 85.75 | 84.20 | 85.00 | 5,789,637 | -0.86(-1.00%) |