Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.34 | 87.16 | 81.67 | 82.24 | 15,203,813 | -8.50(-9.37%) |
May 30, 2018 | 90.91 | 91.26 | 89.57 | 90.74 | 4,437,994 | +0.26(+0.29%) |
May 29, 2018 | 90.63 | 91.15 | 89.59 | 90.47 | 3,043,217 | -0.36(-0.39%) |
May 25, 2018 | 90.83 | 90.83 | 90.83 | 0 | -0.27(-0.30%) | |
May 24, 2018 | 90.57 | 91.12 | 89.72 | 91.10 | 2,756,244 | +0.59(+0.65%) |
May 23, 2018 | 90.25 | 91.30 | 90.16 | 90.51 | 1,705,082 | -0.12(-0.13%) |
May 22, 2018 | 91.66 | 92.02 | 90.52 | 90.63 | 2,017,868 | -0.75(-0.82%) |
May 21, 2018 | 91.31 | 91.80 | 90.77 | 91.39 | 1,559,421 | +0.45(+0.50%) |
May 18, 2018 | 91.20 | 91.63 | 90.88 | 90.94 | 2,464,968 | +0.06(+0.06%) |
May 17, 2018 | 90.46 | 91.56 | 90.46 | 90.88 | 2,731,320 | +0.44(+0.49%) |
May 16, 2018 | 88.56 | 91.59 | 88.37 | 90.44 | 5,192,815 | +2.07(+2.34%) |
May 15, 2018 | 88.07 | 88.67 | 87.82 | 88.37 | 5,418,173 | +0.26(+0.30%) |
May 14, 2018 | 88.01 | 88.74 | 87.69 | 88.11 | 1,934,498 | +0.09(+0.11%) |
May 11, 2018 | 86.96 | 88.06 | 85.98 | 88.01 | 2,650,350 | +0.64(+0.73%) |
May 10, 2018 | 88.19 | 88.80 | 87.26 | 87.37 | 2,435,901 | -0.55(-0.62%) |
May 09, 2018 | 88.01 | 88.29 | 86.89 | 87.92 | 3,399,505 | -0.34(-0.38%) |
May 08, 2018 | 88.48 | 89.03 | 87.86 | 88.26 | 2,692,182 | -0.11(-0.13%) |
May 07, 2018 | 89.84 | 89.86 | 87.82 | 88.37 | 1,837,680 | -1.46(-1.62%) |
May 04, 2018 | 90.11 | 90.18 | 89.00 | 89.83 | 1,783,103 | -0.71(-0.78%) |
May 03, 2018 | 90.72 | 91.10 | 89.72 | 90.53 | 1,514,602 | -0.09(-0.10%) |
May 02, 2018 | 90.43 | 91.41 | 89.61 | 90.63 | 1,173,709 | -0.13(-0.15%) |
May 01, 2018 | 90.49 | 91.03 | 89.79 | 90.76 | 1,303,967 | +0.01(+0.01%) |
Apr 30, 2018 | 92.78 | 92.95 | 90.49 | 90.75 | 2,674,030 | -1.72(-1.86%) |
Apr 27, 2018 | 93.11 | 94.13 | 92.38 | 92.47 | 2,272,489 | -0.63(-0.68%) |
Apr 26, 2018 | 91.53 | 93.53 | 90.78 | 93.10 | 2,334,680 | +1.67(+1.83%) |
Apr 25, 2018 | 90.60 | 91.63 | 89.98 | 91.42 | 1,590,762 | +0.40(+0.44%) |
Apr 24, 2018 | 91.70 | 92.19 | 90.61 | 91.02 | 1,701,898 | -0.18(-0.20%) |
Apr 23, 2018 | 90.92 | 91.37 | 90.09 | 91.20 | 2,249,379 | +0.63(+0.70%) |
Apr 20, 2018 | 92.83 | 93.22 | 90.46 | 90.57 | 3,910,150 | -2.50(-2.69%) |
Apr 19, 2018 | 93.80 | 94.07 | 92.30 | 93.07 | 1,728,775 | -1.11(-1.18%) |
Apr 18, 2018 | 94.31 | 95.10 | 93.88 | 94.18 | 2,298,790 | +0.29(+0.31%) |
Apr 17, 2018 | 94.65 | 95.14 | 93.31 | 93.89 | 3,085,440 | +2.63(+2.88%) |
Apr 16, 2018 | 90.15 | 91.38 | 89.37 | 91.25 | 2,346,420 | +0.74(+0.82%) |
Apr 13, 2018 | 91.58 | 92.03 | 90.30 | 90.51 | 2,553,560 | -0.57(-0.63%) |
Apr 12, 2018 | 90.95 | 91.81 | 90.63 | 91.09 | 2,446,761 | +0.58(+0.64%) |
Apr 11, 2018 | 89.99 | 91.03 | 89.92 | 90.50 | 1,939,390 | -0.16(-0.18%) |
Apr 10, 2018 | 91.05 | 91.18 | 89.74 | 90.66 | 2,801,114 | +0.70(+0.77%) |
Apr 09, 2018 | 89.26 | 90.97 | 89.19 | 89.97 | 3,527,260 | +0.96(+1.08%) |
Apr 06, 2018 | 89.79 | 90.89 | 88.59 | 89.01 | 2,945,301 | -1.34(-1.48%) |
Apr 05, 2018 | 89.24 | 90.52 | 88.61 | 90.35 | 2,554,999 | +1.31(+1.47%) |
Apr 04, 2018 | 86.73 | 89.24 | 86.73 | 89.04 | 2,912,236 | +1.58(+1.81%) |
Apr 03, 2018 | 87.66 | 88.46 | 87.26 | 87.45 | 2,002,655 | -0.11(-0.13%) |
Apr 02, 2018 | 87.38 | 87.97 | 86.20 | 87.56 | 2,891,096 | -0.11(-0.13%) |
Mar 29, 2018 | 87.68 | 87.68 | 87.68 | 0 | +0.57(+0.66%) | |
Mar 28, 2018 | 86.85 | 88.89 | 86.84 | 87.11 | 2,408,780 | +0.48(+0.55%) |
Mar 27, 2018 | 87.16 | 87.58 | 86.16 | 86.63 | 2,206,700 | -0.21(-0.24%) |
Mar 26, 2018 | 85.65 | 87.31 | 85.34 | 86.83 | 2,193,015 | +2.43(+2.88%) |
Mar 23, 2018 | 86.07 | 86.52 | 84.25 | 84.41 | 2,754,535 | -1.58(-1.84%) |
Mar 22, 2018 | 86.52 | 87.50 | 85.93 | 85.99 | 2,438,017 | -1.15(-1.32%) |
Mar 21, 2018 | 87.70 | 88.71 | 87.11 | 87.14 | 4,086,822 | -0.40(-0.46%) |
Mar 20, 2018 | 88.22 | 88.31 | 87.05 | 87.55 | 2,829,577 | -0.59(-0.67%) |
Mar 19, 2018 | 89.50 | 90.02 | 87.51 | 88.14 | 2,586,707 | -1.30(-1.46%) |
Mar 16, 2018 | 87.71 | 89.79 | 87.53 | 89.44 | 5,471,234 | +1.87(+2.13%) |
Mar 15, 2018 | 90.18 | 90.44 | 86.50 | 87.57 | 10,911,500 | +3.97(+4.75%) |
Mar 14, 2018 | 83.93 | 84.12 | 83.00 | 83.60 | 4,157,481 | -0.31(-0.37%) |
Mar 13, 2018 | 83.27 | 85.29 | 83.07 | 83.91 | 4,255,301 | +0.86(+1.04%) |
Mar 12, 2018 | 81.76 | 83.28 | 81.59 | 83.05 | 3,991,526 | +1.57(+1.92%) |
Mar 09, 2018 | 81.27 | 81.71 | 80.17 | 81.48 | 3,763,254 | +0.83(+1.03%) |
Mar 08, 2018 | 83.99 | 84.24 | 80.64 | 80.65 | 4,339,551 | -3.13(-3.74%) |
Mar 07, 2018 | 84.95 | 83.78 | 5,661,370 | -3.80(-4.33%) | ||
Mar 06, 2018 | 87.64 | 88.28 | 86.08 | 87.57 | 4,309,821 | +0.01(+0.01%) |
Mar 05, 2018 | 87.76 | 88.11 | 87.22 | 87.56 | 2,587,242 | -0.80(-0.90%) |
Mar 02, 2018 | 88.79 | 89.13 | 86.97 | 88.36 | 3,072,625 | -0.97(-1.08%) |