Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.97 | 95.06 | 94.72 | 94.83 | 7,676,263 | -0.04(-0.04%) |
May 30, 2018 | 94.93 | 95.10 | 94.65 | 94.88 | 6,191,247 | -0.37(-0.39%) |
May 29, 2018 | 94.78 | 95.42 | 94.65 | 95.24 | 8,319,731 | +0.50(+0.53%) |
May 25, 2018 | 94.74 | 94.74 | 94.74 | 0 | +0.28(+0.30%) | |
May 24, 2018 | 94.42 | 94.50 | 94.34 | 94.46 | 5,403,302 | +0.26(+0.28%) |
May 23, 2018 | 93.95 | 94.26 | 93.88 | 94.20 | 7,028,138 | +0.40(+0.43%) |
May 22, 2018 | 93.82 | 93.93 | 93.72 | 93.80 | 3,933,549 | -0.10(-0.10%) |
May 21, 2018 | 93.73 | 93.90 | 93.69 | 93.90 | 3,158,107 | +0.06(+0.06%) |
May 18, 2018 | 93.60 | 93.88 | 93.58 | 93.84 | 5,059,672 | +0.39(+0.41%) |
May 17, 2018 | 93.61 | 93.66 | 93.38 | 93.45 | 3,985,223 | -0.18(-0.19%) |
May 16, 2018 | 93.81 | 93.90 | 93.60 | 93.64 | 5,128,001 | -0.12(-0.13%) |
May 15, 2018 | 94.03 | 94.23 | 93.61 | 93.76 | 7,270,250 | -0.71(-0.76%) |
May 14, 2018 | 94.54 | 94.65 | 94.47 | 94.47 | 5,855,594 | -0.17(-0.18%) |
May 11, 2018 | 94.62 | 94.66 | 94.50 | 94.65 | 5,180,524 | +0.16(+0.17%) |
May 10, 2018 | 94.30 | 94.49 | 94.20 | 94.48 | 6,214,597 | +0.48(+0.51%) |
May 09, 2018 | 93.87 | 94.12 | 93.84 | 94.00 | 4,757,507 | -0.02(-0.02%) |
May 08, 2018 | 93.96 | 94.05 | 93.82 | 94.02 | 6,173,518 | -0.03(-0.03%) |
May 07, 2018 | 94.19 | 94.23 | 94.02 | 94.05 | 4,714,009 | -0.11(-0.11%) |
May 04, 2018 | 94.32 | 94.32 | 94.00 | 94.16 | 4,547,074 | +0.13(+0.14%) |
May 03, 2018 | 94.24 | 94.28 | 94.00 | 94.03 | 5,020,512 | +0.02(+0.02%) |
May 02, 2018 | 94.21 | 94.23 | 94.01 | 94.01 | 4,393,960 | -0.07(-0.08%) |
May 01, 2018 | 94.29 | 94.33 | 94.01 | 94.09 | 7,369,652 | -0.26(-0.27%) |
Apr 30, 2018 | 94.46 | 94.54 | 94.30 | 94.34 | 7,802,338 | -0.08(-0.09%) |
Apr 27, 2018 | 94.37 | 94.46 | 94.35 | 94.42 | 4,115,500 | +0.21(+0.23%) |
Apr 26, 2018 | 94.18 | 94.31 | 94.10 | 94.21 | 7,360,995 | +0.28(+0.30%) |
Apr 25, 2018 | 94.01 | 94.03 | 93.79 | 93.93 | 4,587,292 | -0.29(-0.31%) |
Apr 24, 2018 | 94.42 | 94.52 | 94.15 | 94.23 | 7,309,134 | -0.28(-0.29%) |
Apr 23, 2018 | 94.52 | 94.55 | 94.37 | 94.51 | 5,349,346 | -0.04(-0.04%) |
Apr 20, 2018 | 94.81 | 94.84 | 94.54 | 94.55 | 5,715,544 | -0.38(-0.41%) |
Apr 19, 2018 | 95.01 | 95.04 | 94.78 | 94.93 | 4,957,107 | -0.36(-0.38%) |
Apr 18, 2018 | 95.75 | 95.75 | 95.28 | 95.29 | 8,412,519 | -0.49(-0.51%) |
Apr 17, 2018 | 95.78 | 95.92 | 95.73 | 95.78 | 8,186,258 | +0.01(+0.01%) |
Apr 16, 2018 | 95.59 | 95.79 | 95.56 | 95.77 | 2,837,821 | +0.01(+0.01%) |
Apr 13, 2018 | 95.67 | 95.85 | 95.67 | 95.77 | 5,407,648 | +0.03(+0.03%) |
Apr 12, 2018 | 95.90 | 95.96 | 95.72 | 95.73 | 3,160,866 | -0.26(-0.27%) |
Apr 11, 2018 | 96.09 | 96.13 | 95.89 | 96.00 | 3,033,530 | +0.07(+0.07%) |
Apr 10, 2018 | 95.97 | 96.16 | 95.81 | 95.93 | 6,352,377 | +0.02(+0.03%) |
Apr 09, 2018 | 95.68 | 95.95 | 95.68 | 95.91 | 4,410,660 | +0.05(+0.05%) |
Apr 06, 2018 | 95.74 | 95.85 | 95.64 | 95.86 | 5,828,813 | +0.29(+0.30%) |
Apr 05, 2018 | 95.48 | 95.59 | 95.39 | 95.57 | 6,315,361 | +0.03(+0.03%) |
Apr 04, 2018 | 95.58 | 95.68 | 95.50 | 95.54 | 6,423,535 | +0.00(+0.00%) |
Apr 03, 2018 | 95.75 | 95.75 | 95.50 | 95.54 | 4,608,561 | -0.25(-0.26%) |
Apr 02, 2018 | 95.72 | 95.86 | 95.57 | 95.79 | 5,365,856 | -0.05(-0.05%) |
Mar 29, 2018 | 95.84 | 95.84 | 95.84 | 0 | +0.43(+0.45%) | |
Mar 28, 2018 | 95.34 | 95.51 | 95.25 | 95.41 | 5,844,298 | +0.25(+0.27%) |
Mar 27, 2018 | 94.76 | 95.21 | 94.76 | 95.16 | 6,124,289 | +0.34(+0.36%) |
Mar 26, 2018 | 94.76 | 94.87 | 94.71 | 94.81 | 7,146,608 | +0.33(+0.35%) |
Mar 23, 2018 | 94.68 | 94.73 | 94.47 | 94.48 | 7,496,934 | -0.30(-0.32%) |
Mar 22, 2018 | 94.86 | 94.94 | 94.70 | 94.78 | 13,432,542 | +0.16(+0.17%) |
Mar 21, 2018 | 94.51 | 94.90 | 94.32 | 94.62 | 8,956,634 | -0.06(-0.06%) |
Mar 20, 2018 | 94.73 | 94.86 | 94.64 | 94.68 | 7,893,911 | -0.33(-0.35%) |
Mar 19, 2018 | 95.12 | 95.20 | 95.00 | 95.01 | 9,915,276 | -0.32(-0.33%) |
Mar 16, 2018 | 95.04 | 95.39 | 95.00 | 95.33 | 13,172,609 | +0.11(+0.11%) |
Mar 15, 2018 | 95.10 | 95.29 | 95.07 | 95.22 | 6,452,990 | +0.10(+0.10%) |
Mar 14, 2018 | 94.93 | 95.28 | 94.92 | 95.12 | 7,061,914 | +0.21(+0.22%) |
Mar 13, 2018 | 94.99 | 95.03 | 94.80 | 94.91 | 10,565,182 | +0.01(+0.01%) |
Mar 12, 2018 | 94.86 | 94.94 | 94.79 | 94.90 | 10,479,114 | +0.12(+0.13%) |
Mar 09, 2018 | 94.97 | 95.01 | 94.74 | 94.78 | 9,522,045 | -0.33(-0.35%) |
Mar 08, 2018 | 95.11 | 95.28 | 94.99 | 95.12 | 7,851,145 | +0.19(+0.20%) |
Mar 07, 2018 | 95.14 | 94.90 | 94.93 | 4,985,555 | -0.03(-0.03%) | |
Mar 06, 2018 | 95.23 | 95.26 | 94.94 | 94.96 | 10,243,848 | +0.08(+0.09%) |
Mar 05, 2018 | 95.12 | 95.18 | 94.79 | 94.88 | 12,454,430 | -0.03(-0.03%) |
Mar 02, 2018 | 95.00 | 95.11 | 94.86 | 94.91 | 6,534,354 | -0.30(-0.32%) |