Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.78 | 85.91 | 84.52 | 85.02 | 9,751,605 | -0.55(-0.65%) |
May 30, 2018 | 85.43 | 85.92 | 84.95 | 85.57 | 7,444,945 | +0.61(+0.72%) |
May 29, 2018 | 84.03 | 85.11 | 84.03 | 84.96 | 9,879,519 | +0.66(+0.79%) |
May 25, 2018 | 84.30 | 84.30 | 84.30 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 84.30 | 84.52 | 83.83 | 84.19 | 5,589,012 | -0.23(-0.27%) |
May 23, 2018 | 83.98 | 84.54 | 83.71 | 84.41 | 7,437,235 | +0.44(+0.52%) |
May 22, 2018 | 83.85 | 84.42 | 83.56 | 83.98 | 8,100,119 | +0.35(+0.42%) |
May 21, 2018 | 82.54 | 84.02 | 82.40 | 83.62 | 7,946,769 | +1.68(+2.05%) |
May 18, 2018 | 82.61 | 82.73 | 81.78 | 81.94 | 8,203,707 | -0.34(-0.42%) |
May 17, 2018 | 81.98 | 82.35 | 81.64 | 82.29 | 7,771,944 | +0.61(+0.75%) |
May 16, 2018 | 81.21 | 81.98 | 81.14 | 81.67 | 6,598,092 | +0.33(+0.40%) |
May 15, 2018 | 81.19 | 81.72 | 80.97 | 81.35 | 7,801,127 | -0.29(-0.36%) |
May 14, 2018 | 82.09 | 82.13 | 81.29 | 81.64 | 5,126,085 | -0.24(-0.29%) |
May 11, 2018 | 82.00 | 82.57 | 81.41 | 81.88 | 4,173,598 | +0.13(+0.16%) |
May 10, 2018 | 81.03 | 82.14 | 81.01 | 81.74 | 3,689,229 | +0.93(+1.15%) |
May 09, 2018 | 81.67 | 81.95 | 80.67 | 80.81 | 7,379,639 | -0.53(-0.65%) |
May 08, 2018 | 82.28 | 82.35 | 81.03 | 81.34 | 6,346,601 | -1.21(-1.47%) |
May 07, 2018 | 83.18 | 83.45 | 82.41 | 82.55 | 4,139,848 | -0.64(-0.77%) |
May 04, 2018 | 81.98 | 83.84 | 81.93 | 83.19 | 7,064,901 | +1.17(+1.42%) |
May 03, 2018 | 81.92 | 82.43 | 81.26 | 82.02 | 7,935,035 | +0.31(+0.38%) |
May 02, 2018 | 83.33 | 83.49 | 81.54 | 81.71 | 7,051,886 | -1.60(-1.92%) |
May 01, 2018 | 84.34 | 84.82 | 82.83 | 83.30 | 5,407,069 | -1.52(-1.79%) |
Apr 30, 2018 | 85.59 | 86.04 | 84.52 | 84.82 | 6,520,984 | -0.65(-0.76%) |
Apr 27, 2018 | 85.90 | 86.55 | 85.42 | 85.47 | 5,671,309 | -1.30(-1.50%) |
Apr 26, 2018 | 85.93 | 87.46 | 85.00 | 86.77 | 7,114,681 | +1.77(+2.09%) |
Apr 25, 2018 | 85.05 | 86.02 | 84.75 | 85.00 | 5,745,574 | -0.24(-0.29%) |
Apr 24, 2018 | 86.24 | 86.43 | 84.85 | 85.24 | 6,777,472 | -0.96(-1.11%) |
Apr 23, 2018 | 86.18 | 86.39 | 85.58 | 86.20 | 7,937,875 | +0.08(+0.10%) |
Apr 20, 2018 | 88.61 | 88.74 | 85.94 | 86.12 | 10,293,315 | -2.60(-2.93%) |
Apr 19, 2018 | 89.67 | 89.87 | 88.30 | 88.72 | 7,520,834 | -1.18(-1.32%) |
Apr 18, 2018 | 91.57 | 91.90 | 89.46 | 89.90 | 7,765,012 | -1.59(-1.74%) |
Apr 17, 2018 | 91.34 | 91.67 | 90.74 | 91.49 | 5,976,094 | -0.88(-0.96%) |
Apr 16, 2018 | 92.23 | 92.98 | 92.03 | 92.37 | 3,295,984 | +0.55(+0.60%) |
Apr 13, 2018 | 91.47 | 91.98 | 91.19 | 91.82 | 3,365,578 | +0.80(+0.88%) |
Apr 12, 2018 | 91.56 | 92.03 | 90.98 | 91.02 | 3,202,958 | -0.31(-0.34%) |
Apr 11, 2018 | 91.24 | 91.99 | 91.11 | 91.33 | 4,760,204 | -0.60(-0.66%) |
Apr 10, 2018 | 92.22 | 92.61 | 91.53 | 91.93 | 3,364,405 | +0.02(+0.02%) |
Apr 09, 2018 | 92.05 | 92.82 | 91.41 | 91.92 | 3,117,730 | +0.07(+0.07%) |
Apr 06, 2018 | 92.49 | 93.26 | 91.40 | 91.85 | 4,259,113 | -1.07(-1.15%) |
Apr 05, 2018 | 92.80 | 93.43 | 92.23 | 92.92 | 3,852,898 | +0.33(+0.35%) |
Apr 04, 2018 | 90.57 | 93.05 | 90.12 | 92.59 | 5,586,057 | +1.67(+1.84%) |
Apr 03, 2018 | 90.24 | 91.20 | 89.57 | 90.92 | 5,591,720 | +0.96(+1.06%) |
Apr 02, 2018 | 91.28 | 91.78 | 89.45 | 89.96 | 5,147,235 | -1.76(-1.92%) |
Mar 29, 2018 | 91.72 | 91.72 | 91.72 | 0 | -0.03(-0.03%) | |
Mar 28, 2018 | 90.88 | 92.53 | 90.76 | 91.75 | 7,631,364 | +1.29(+1.43%) |
Mar 27, 2018 | 90.11 | 91.21 | 89.51 | 90.45 | 5,993,067 | +0.70(+0.78%) |
Mar 26, 2018 | 89.65 | 90.31 | 89.15 | 89.76 | 4,902,000 | +0.55(+0.62%) |
Mar 23, 2018 | 90.83 | 91.35 | 89.02 | 89.20 | 5,799,184 | -1.50(-1.66%) |
Mar 22, 2018 | 91.14 | 92.16 | 90.59 | 90.71 | 5,146,404 | -0.67(-0.74%) |
Mar 21, 2018 | 92.35 | 92.51 | 91.20 | 91.38 | 4,602,345 | -0.97(-1.06%) |
Mar 20, 2018 | 93.07 | 93.53 | 92.30 | 92.35 | 3,949,618 | -0.39(-0.42%) |
Mar 19, 2018 | 93.82 | 94.11 | 92.48 | 92.74 | 5,017,792 | -1.08(-1.15%) |
Mar 16, 2018 | 94.40 | 95.13 | 93.77 | 93.82 | 9,199,526 | -0.29(-0.31%) |
Mar 15, 2018 | 94.45 | 95.17 | 93.83 | 94.11 | 4,649,002 | -0.52(-0.55%) |
Mar 14, 2018 | 95.44 | 95.50 | 94.31 | 94.63 | 4,826,227 | -0.83(-0.87%) |
Mar 13, 2018 | 95.19 | 95.72 | 94.72 | 95.46 | 5,462,019 | +0.71(+0.75%) |
Mar 12, 2018 | 94.54 | 95.03 | 94.18 | 94.75 | 5,366,398 | +0.18(+0.19%) |
Mar 09, 2018 | 94.35 | 94.60 | 93.82 | 94.57 | 4,379,803 | +0.39(+0.41%) |
Mar 08, 2018 | 92.46 | 94.23 | 92.09 | 94.19 | 6,447,307 | +1.88(+2.04%) |
Mar 07, 2018 | 92.49 | 92.30 | 5,488,490 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.90 | 92.12 | 91.13 | 92.09 | 4,018,855 | +0.13(+0.14%) |
Mar 05, 2018 | 91.14 | 92.10 | 90.77 | 91.96 | 4,500,174 | +0.33(+0.36%) |
Mar 02, 2018 | 90.68 | 91.87 | 90.67 | 91.63 | 5,835,230 | +0.77(+0.85%) |