Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.05 | 91.26 | 89.76 | 90.26 | 23,480,096 | -1.13(-1.24%) |
May 30, 2018 | 90.79 | 91.60 | 89.96 | 91.39 | 20,733,982 | +2.04(+2.28%) |
May 29, 2018 | 92.09 | 92.11 | 88.53 | 89.35 | 36,326,884 | -3.99(-4.27%) |
May 25, 2018 | 93.34 | 93.34 | 93.34 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 94.59 | 94.60 | 92.88 | 93.82 | 16,697,659 | -1.06(-1.12%) |
May 23, 2018 | 94.90 | 95.12 | 93.73 | 94.88 | 13,578,905 | -0.44(-0.46%) |
May 22, 2018 | 94.77 | 96.40 | 94.72 | 95.32 | 13,638,667 | +0.73(+0.77%) |
May 21, 2018 | 94.51 | 94.93 | 94.40 | 94.60 | 11,193,868 | +0.86(+0.92%) |
May 18, 2018 | 95.10 | 95.15 | 93.49 | 93.74 | 13,997,072 | -1.54(-1.62%) |
May 17, 2018 | 95.48 | 95.66 | 94.64 | 95.28 | 10,216,155 | -0.32(-0.34%) |
May 16, 2018 | 95.22 | 95.90 | 95.00 | 95.60 | 8,975,940 | +0.26(+0.27%) |
May 15, 2018 | 96.08 | 96.08 | 94.95 | 95.34 | 13,676,300 | -0.73(-0.76%) |
May 14, 2018 | 96.25 | 96.75 | 95.94 | 96.07 | 10,326,865 | +0.03(+0.04%) |
May 11, 2018 | 96.57 | 96.77 | 95.89 | 96.04 | 12,155,546 | -0.36(-0.38%) |
May 10, 2018 | 95.47 | 96.53 | 95.10 | 96.40 | 10,858,512 | +0.74(+0.78%) |
May 09, 2018 | 94.00 | 95.85 | 93.65 | 95.66 | 13,476,711 | +2.04(+2.18%) |
May 08, 2018 | 92.39 | 93.91 | 92.18 | 93.62 | 14,870,624 | +1.37(+1.48%) |
May 07, 2018 | 91.74 | 92.51 | 91.40 | 92.25 | 11,096,390 | +0.79(+0.87%) |
May 04, 2018 | 89.77 | 91.72 | 89.39 | 91.46 | 14,188,607 | +1.00(+1.11%) |
May 03, 2018 | 90.75 | 90.89 | 88.72 | 90.46 | 18,231,944 | -0.57(-0.63%) |
May 02, 2018 | 91.19 | 92.35 | 90.87 | 91.03 | 14,418,569 | -0.73(-0.79%) |
May 01, 2018 | 91.48 | 91.91 | 90.71 | 91.75 | 12,448,849 | +0.00(+0.00%) |
Apr 30, 2018 | 92.57 | 93.04 | 91.73 | 91.75 | 16,294,259 | -0.52(-0.57%) |
Apr 27, 2018 | 92.40 | 92.92 | 92.05 | 92.28 | 11,125,206 | -0.59(-0.64%) |
Apr 26, 2018 | 92.76 | 93.48 | 92.23 | 92.87 | 12,210,014 | +0.09(+0.10%) |
Apr 25, 2018 | 93.01 | 93.23 | 91.60 | 92.78 | 16,059,806 | -0.35(-0.38%) |
Apr 24, 2018 | 94.26 | 95.23 | 92.44 | 93.13 | 19,505,234 | -0.44(-0.47%) |
Apr 23, 2018 | 94.11 | 94.43 | 93.31 | 93.57 | 13,379,199 | -0.46(-0.48%) |
Apr 20, 2018 | 94.72 | 95.09 | 93.53 | 94.02 | 18,476,140 | -0.21(-0.22%) |
Apr 19, 2018 | 92.39 | 94.36 | 92.36 | 94.23 | 21,234,014 | +2.02(+2.20%) |
Apr 18, 2018 | 93.23 | 93.69 | 91.85 | 92.21 | 19,061,436 | -0.75(-0.81%) |
Apr 17, 2018 | 93.94 | 94.40 | 92.78 | 92.96 | 18,375,884 | +0.00(+0.00%) |
Apr 16, 2018 | 93.58 | 94.02 | 92.61 | 92.96 | 19,642,476 | -0.08(-0.08%) |
Apr 13, 2018 | 97.02 | 97.13 | 91.98 | 93.04 | 46,417,740 | -2.59(-2.71%) |
Apr 12, 2018 | 94.10 | 96.49 | 94.05 | 95.63 | 19,462,030 | +2.32(+2.49%) |
Apr 11, 2018 | 94.18 | 94.31 | 93.22 | 93.31 | 17,174,102 | -1.59(-1.68%) |
Apr 10, 2018 | 94.58 | 95.20 | 93.98 | 94.90 | 16,595,798 | +1.78(+1.91%) |
Apr 09, 2018 | 92.79 | 95.30 | 92.69 | 93.12 | 18,935,622 | +1.10(+1.20%) |
Apr 06, 2018 | 93.25 | 94.09 | 90.94 | 92.02 | 22,414,118 | -2.35(-2.49%) |
Apr 05, 2018 | 94.16 | 95.17 | 93.96 | 94.37 | 19,695,796 | +1.22(+1.31%) |
Apr 04, 2018 | 89.88 | 93.33 | 89.81 | 93.15 | 18,210,060 | +1.39(+1.52%) |
Apr 03, 2018 | 90.94 | 91.90 | 90.02 | 91.75 | 16,742,159 | +1.24(+1.37%) |
Apr 02, 2018 | 92.28 | 92.93 | 89.03 | 90.51 | 22,427,626 | -1.78(-1.93%) |
Mar 29, 2018 | 92.29 | 92.29 | 92.29 | 0 | +1.65(+1.82%) | |
Mar 28, 2018 | 90.87 | 91.62 | 89.50 | 90.64 | 22,864,974 | -0.14(-0.16%) |
Mar 27, 2018 | 93.21 | 93.73 | 90.05 | 90.78 | 21,495,082 | -1.80(-1.94%) |
Mar 26, 2018 | 91.64 | 93.29 | 91.18 | 92.58 | 24,089,176 | +2.77(+3.08%) |
Mar 23, 2018 | 92.54 | 93.07 | 89.60 | 89.81 | 27,503,158 | -2.47(-2.67%) |
Mar 22, 2018 | 95.00 | 95.34 | 91.93 | 92.27 | 26,859,118 | -4.02(-4.17%) |
Mar 21, 2018 | 96.35 | 97.88 | 95.85 | 96.29 | 16,243,180 | +0.08(+0.09%) |
Mar 20, 2018 | 96.40 | 96.89 | 96.05 | 96.21 | 11,821,742 | +0.09(+0.10%) |
Mar 19, 2018 | 96.60 | 96.89 | 95.08 | 96.12 | 15,745,139 | -0.76(-0.79%) |
Mar 16, 2018 | 96.80 | 97.86 | 96.80 | 96.88 | 23,699,010 | +0.17(+0.17%) |
Mar 15, 2018 | 97.24 | 97.35 | 96.37 | 96.71 | 10,423,778 | +0.24(+0.25%) |
Mar 14, 2018 | 97.82 | 97.85 | 96.18 | 96.47 | 15,376,427 | -1.09(-1.12%) |
Mar 13, 2018 | 99.20 | 99.42 | 97.21 | 97.56 | 15,862,244 | -1.18(-1.20%) |
Mar 12, 2018 | 99.03 | 99.66 | 98.40 | 98.74 | 14,703,094 | -0.32(-0.32%) |
Mar 09, 2018 | 97.81 | 99.10 | 97.07 | 99.06 | 18,310,310 | +2.77(+2.88%) |
Mar 08, 2018 | 96.60 | 96.70 | 95.01 | 96.29 | 13,311,210 | +0.01(+0.01%) |
Mar 07, 2018 | 96.60 | 94.94 | 96.28 | 15,495,523 | -0.36(-0.37%) | |
Mar 06, 2018 | 97.05 | 97.20 | 95.94 | 96.65 | 12,695,916 | +0.08(+0.09%) |
Mar 05, 2018 | 94.04 | 97.29 | 93.90 | 96.56 | 16,599,657 | +1.46(+1.54%) |
Mar 02, 2018 | 94.32 | 95.30 | 93.26 | 95.10 | 21,869,654 | -0.09(-0.10%) |