Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.43 | 94.30 | 93.39 | 93.90 | 1,306,716 | -0.28(-0.29%) |
May 30, 2018 | 92.14 | 94.47 | 91.82 | 94.17 | 776,602 | +2.11(+2.29%) |
May 29, 2018 | 91.86 | 92.52 | 91.34 | 92.07 | 913,510 | -0.15(-0.16%) |
May 25, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.08(+0.08%) | |
May 24, 2018 | 92.69 | 92.80 | 91.59 | 92.14 | 1,021,791 | -0.37(-0.40%) |
May 23, 2018 | 91.95 | 93.24 | 91.67 | 92.51 | 953,365 | +0.56(+0.61%) |
May 22, 2018 | 91.27 | 92.17 | 90.71 | 91.95 | 976,745 | +0.81(+0.89%) |
May 21, 2018 | 90.79 | 91.59 | 89.47 | 91.14 | 1,008,151 | +0.85(+0.94%) |
May 18, 2018 | 90.39 | 90.89 | 89.79 | 90.29 | 2,434,584 | -0.12(-0.13%) |
May 17, 2018 | 90.09 | 90.91 | 89.97 | 90.40 | 995,754 | +0.09(+0.10%) |
May 16, 2018 | 92.07 | 92.45 | 89.96 | 90.31 | 1,415,029 | -1.45(-1.58%) |
May 15, 2018 | 93.76 | 94.10 | 91.53 | 91.76 | 1,420,319 | -2.65(-2.81%) |
May 14, 2018 | 95.62 | 95.88 | 94.29 | 94.41 | 695,137 | -1.50(-1.56%) |
May 11, 2018 | 96.47 | 96.62 | 95.61 | 95.91 | 700,489 | -0.38(-0.39%) |
May 10, 2018 | 96.12 | 96.53 | 95.47 | 96.29 | 647,910 | +0.48(+0.50%) |
May 09, 2018 | 94.57 | 95.92 | 94.35 | 95.81 | 629,344 | +1.14(+1.21%) |
May 08, 2018 | 95.62 | 95.62 | 93.99 | 94.67 | 1,371,507 | -1.06(-1.11%) |
May 07, 2018 | 96.03 | 96.31 | 95.44 | 95.73 | 585,737 | +0.08(+0.09%) |
May 04, 2018 | 93.77 | 95.99 | 93.76 | 95.65 | 730,661 | +1.71(+1.82%) |
May 03, 2018 | 92.87 | 94.33 | 92.81 | 93.93 | 697,568 | +0.78(+0.84%) |
May 02, 2018 | 93.94 | 94.37 | 91.55 | 93.16 | 1,146,654 | -1.43(-1.52%) |
May 01, 2018 | 93.84 | 94.81 | 93.19 | 94.59 | 873,728 | +0.97(+1.04%) |
Apr 30, 2018 | 94.58 | 95.07 | 93.55 | 93.62 | 824,312 | -0.80(-0.85%) |
Apr 27, 2018 | 92.72 | 94.94 | 92.72 | 94.42 | 785,978 | +1.45(+1.56%) |
Apr 26, 2018 | 91.38 | 93.10 | 91.30 | 92.97 | 1,171,483 | +1.73(+1.90%) |
Apr 25, 2018 | 91.49 | 91.81 | 89.78 | 91.24 | 1,828,970 | -0.09(-0.10%) |
Apr 24, 2018 | 91.51 | 91.86 | 90.63 | 91.33 | 1,224,599 | -0.09(-0.10%) |
Apr 23, 2018 | 91.65 | 91.81 | 90.66 | 91.42 | 656,949 | -0.15(-0.16%) |
Apr 20, 2018 | 92.44 | 92.51 | 91.22 | 91.57 | 675,358 | -0.45(-0.49%) |
Apr 19, 2018 | 92.96 | 93.10 | 91.17 | 92.02 | 826,401 | -1.16(-1.24%) |
Apr 18, 2018 | 94.13 | 94.30 | 92.96 | 93.18 | 559,835 | -0.60(-0.64%) |
Apr 17, 2018 | 93.44 | 94.45 | 92.67 | 93.78 | 959,943 | +0.85(+0.91%) |
Apr 16, 2018 | 92.81 | 93.46 | 92.05 | 92.93 | 699,632 | +0.48(+0.52%) |
Apr 13, 2018 | 91.65 | 92.51 | 91.25 | 92.45 | 706,124 | +0.83(+0.90%) |
Apr 12, 2018 | 93.63 | 93.63 | 91.21 | 91.63 | 1,235,032 | -1.63(-1.75%) |
Apr 11, 2018 | 93.37 | 94.19 | 93.21 | 93.26 | 793,403 | -0.39(-0.41%) |
Apr 10, 2018 | 93.11 | 94.07 | 92.62 | 93.65 | 1,011,399 | +1.03(+1.11%) |
Apr 09, 2018 | 93.43 | 93.66 | 92.55 | 92.62 | 858,316 | -0.65(-0.69%) |
Apr 06, 2018 | 94.25 | 94.84 | 92.75 | 93.27 | 775,389 | -1.01(-1.07%) |
Apr 05, 2018 | 94.89 | 94.98 | 93.64 | 94.28 | 707,725 | -0.50(-0.53%) |
Apr 04, 2018 | 93.29 | 95.14 | 93.29 | 94.78 | 1,129,792 | +0.56(+0.60%) |
Apr 03, 2018 | 93.66 | 94.83 | 92.69 | 94.22 | 1,120,228 | +0.56(+0.60%) |
Apr 02, 2018 | 95.18 | 95.40 | 92.77 | 93.66 | 973,143 | -1.36(-1.43%) |
Mar 29, 2018 | 95.01 | 95.01 | 95.01 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 93.19 | 95.45 | 92.38 | 95.15 | 985,539 | +2.57(+2.77%) |
Mar 27, 2018 | 91.90 | 94.22 | 90.95 | 92.59 | 884,776 | +0.77(+0.83%) |
Mar 26, 2018 | 91.75 | 92.02 | 90.93 | 91.82 | 1,071,896 | +1.10(+1.22%) |
Mar 23, 2018 | 93.49 | 94.04 | 90.34 | 90.72 | 1,564,556 | -3.18(-3.39%) |
Mar 22, 2018 | 94.98 | 96.22 | 93.81 | 93.90 | 861,566 | -1.36(-1.42%) |
Mar 21, 2018 | 96.14 | 96.54 | 94.60 | 95.25 | 1,000,341 | -1.01(-1.05%) |
Mar 20, 2018 | 96.92 | 97.69 | 96.04 | 96.26 | 886,390 | -0.47(-0.48%) |
Mar 19, 2018 | 97.51 | 97.60 | 96.19 | 96.73 | 575,916 | -0.67(-0.69%) |
Mar 16, 2018 | 96.29 | 97.52 | 95.60 | 97.40 | 1,158,155 | +0.96(+0.99%) |
Mar 15, 2018 | 96.39 | 96.61 | 95.49 | 96.45 | 891,202 | +0.25(+0.25%) |
Mar 14, 2018 | 96.25 | 96.32 | 95.21 | 96.20 | 731,435 | +0.25(+0.26%) |
Mar 13, 2018 | 96.37 | 96.81 | 95.54 | 95.95 | 937,573 | -0.23(-0.24%) |
Mar 12, 2018 | 94.45 | 96.45 | 94.45 | 96.18 | 1,157,191 | +1.49(+1.57%) |
Mar 09, 2018 | 93.80 | 94.80 | 93.02 | 94.69 | 882,041 | +1.00(+1.07%) |
Mar 08, 2018 | 94.29 | 94.48 | 93.04 | 93.69 | 682,270 | -0.33(-0.35%) |
Mar 07, 2018 | 94.10 | 94.02 | 842,765 | +0.49(+0.52%) | ||
Mar 06, 2018 | 92.76 | 93.64 | 92.16 | 93.53 | 646,689 | +0.57(+0.61%) |
Mar 05, 2018 | 91.36 | 93.31 | 91.09 | 92.96 | 656,776 | +1.86(+2.04%) |
Mar 02, 2018 | 90.39 | 91.27 | 89.74 | 91.10 | 835,357 | +0.71(+0.79%) |