Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.74 | 96.05 | 95.29 | 95.46 | 7,168,129 | -0.47(-0.49%) |
May 30, 2018 | 93.82 | 95.98 | 93.65 | 95.93 | 3,541,703 | +2.35(+2.51%) |
May 29, 2018 | 94.44 | 94.50 | 92.91 | 93.58 | 3,313,540 | -1.36(-1.44%) |
May 25, 2018 | 94.95 | 94.95 | 94.95 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.85 | 95.21 | 94.06 | 95.06 | 2,801,838 | +0.29(+0.30%) |
May 23, 2018 | 94.42 | 94.89 | 93.54 | 94.77 | 2,449,278 | -0.07(-0.07%) |
May 22, 2018 | 96.19 | 96.30 | 94.78 | 94.84 | 2,465,728 | -1.41(-1.47%) |
May 21, 2018 | 95.36 | 96.42 | 94.95 | 96.25 | 4,054,572 | +1.40(+1.47%) |
May 18, 2018 | 95.09 | 95.31 | 94.62 | 94.85 | 2,981,236 | -0.25(-0.26%) |
May 17, 2018 | 95.10 | 95.79 | 94.95 | 95.10 | 4,532,646 | +0.22(+0.23%) |
May 16, 2018 | 94.25 | 95.16 | 94.24 | 94.88 | 2,415,141 | +0.58(+0.61%) |
May 15, 2018 | 94.44 | 95.00 | 93.68 | 94.30 | 4,266,660 | -0.60(-0.63%) |
May 14, 2018 | 96.21 | 96.88 | 94.72 | 94.90 | 5,662,151 | +0.73(+0.77%) |
May 11, 2018 | 92.94 | 94.61 | 92.76 | 94.17 | 4,153,710 | +1.19(+1.28%) |
May 10, 2018 | 91.30 | 93.09 | 90.98 | 92.98 | 3,037,808 | +2.11(+2.32%) |
May 09, 2018 | 90.82 | 91.10 | 89.99 | 90.87 | 3,929,668 | +0.11(+0.12%) |
May 08, 2018 | 91.36 | 92.34 | 90.24 | 90.76 | 3,492,389 | -0.69(-0.76%) |
May 07, 2018 | 91.19 | 91.97 | 90.93 | 91.46 | 3,168,866 | +0.66(+0.73%) |
May 04, 2018 | 89.07 | 91.20 | 88.76 | 90.79 | 2,957,928 | +1.22(+1.37%) |
May 03, 2018 | 90.36 | 90.52 | 88.23 | 89.57 | 5,001,165 | -1.09(-1.21%) |
May 02, 2018 | 91.42 | 91.56 | 90.20 | 90.66 | 4,368,998 | -1.06(-1.16%) |
May 01, 2018 | 92.62 | 92.91 | 90.93 | 91.72 | 5,365,043 | -0.86(-0.93%) |
Apr 30, 2018 | 93.14 | 93.36 | 92.06 | 92.58 | 5,491,486 | -0.40(-0.43%) |
Apr 27, 2018 | 92.23 | 92.99 | 91.95 | 92.98 | 5,587,118 | +0.58(+0.63%) |
Apr 26, 2018 | 88.14 | 93.21 | 87.86 | 92.40 | 8,960,419 | +3.77(+4.25%) |
Apr 25, 2018 | 88.08 | 88.81 | 87.61 | 88.63 | 3,916,620 | +0.36(+0.41%) |
Apr 24, 2018 | 89.03 | 89.38 | 87.52 | 88.27 | 4,445,259 | -0.73(-0.82%) |
Apr 23, 2018 | 88.67 | 89.09 | 88.44 | 89.00 | 2,754,147 | +0.46(+0.52%) |
Apr 20, 2018 | 89.65 | 89.65 | 88.09 | 88.54 | 4,453,192 | -0.92(-1.03%) |
Apr 19, 2018 | 90.30 | 90.30 | 88.90 | 89.47 | 3,355,706 | -1.00(-1.10%) |
Apr 18, 2018 | 89.62 | 90.57 | 88.59 | 90.46 | 4,363,837 | +1.13(+1.26%) |
Apr 17, 2018 | 89.35 | 89.60 | 88.63 | 89.33 | 3,472,875 | +0.22(+0.25%) |
Apr 16, 2018 | 88.34 | 89.23 | 88.23 | 89.11 | 5,633,996 | +1.63(+1.86%) |
Apr 13, 2018 | 87.67 | 88.37 | 86.95 | 87.48 | 4,868,075 | +0.21(+0.24%) |
Apr 12, 2018 | 86.94 | 87.80 | 86.90 | 87.27 | 2,451,899 | +0.73(+0.85%) |
Apr 11, 2018 | 85.84 | 87.08 | 85.69 | 86.54 | 1,990,770 | +0.06(+0.07%) |
Apr 10, 2018 | 86.10 | 87.16 | 86.10 | 86.48 | 3,391,853 | +1.16(+1.36%) |
Apr 09, 2018 | 86.10 | 86.68 | 85.13 | 85.32 | 4,828,420 | -0.60(-0.69%) |
Apr 06, 2018 | 86.85 | 86.98 | 85.15 | 85.92 | 5,390,787 | -1.51(-1.73%) |
Apr 05, 2018 | 86.96 | 87.58 | 85.93 | 87.43 | 3,835,505 | +0.63(+0.72%) |
Apr 04, 2018 | 84.68 | 86.85 | 84.29 | 86.80 | 4,696,816 | +0.71(+0.82%) |
Apr 03, 2018 | 85.17 | 86.15 | 84.64 | 86.09 | 5,459,376 | +1.39(+1.64%) |
Apr 02, 2018 | 85.10 | 86.00 | 83.53 | 84.70 | 5,632,553 | -0.67(-0.78%) |
Mar 29, 2018 | 85.37 | 85.37 | 85.37 | 0 | +1.62(+1.93%) | |
Mar 28, 2018 | 83.46 | 84.57 | 82.96 | 83.76 | 4,673,088 | +0.42(+0.50%) |
Mar 27, 2018 | 84.64 | 85.37 | 82.95 | 83.34 | 4,718,630 | -1.25(-1.48%) |
Mar 26, 2018 | 84.07 | 84.77 | 83.12 | 84.59 | 4,702,863 | +1.66(+2.01%) |
Mar 23, 2018 | 85.56 | 85.78 | 82.75 | 82.92 | 5,245,612 | -2.28(-2.67%) |
Mar 22, 2018 | 87.06 | 87.38 | 85.04 | 85.20 | 5,087,263 | -2.61(-2.97%) |
Mar 21, 2018 | 88.25 | 89.38 | 87.80 | 87.81 | 3,438,267 | -0.31(-0.35%) |
Mar 20, 2018 | 88.62 | 89.18 | 87.70 | 88.12 | 3,080,653 | -0.35(-0.40%) |
Mar 19, 2018 | 89.97 | 90.45 | 87.64 | 88.47 | 4,107,738 | -2.00(-2.21%) |
Mar 16, 2018 | 89.38 | 90.70 | 89.38 | 90.47 | 6,962,393 | +0.97(+1.08%) |
Mar 15, 2018 | 88.94 | 89.73 | 88.84 | 89.50 | 3,332,529 | +0.78(+0.88%) |
Mar 14, 2018 | 89.75 | 89.86 | 88.52 | 88.71 | 2,833,023 | -0.46(-0.52%) |
Mar 13, 2018 | 89.48 | 90.18 | 89.01 | 89.18 | 4,312,732 | +0.34(+0.39%) |
Mar 12, 2018 | 89.91 | 90.34 | 88.82 | 88.84 | 3,830,916 | -1.20(-1.33%) |
Mar 09, 2018 | 89.34 | 90.07 | 88.84 | 90.04 | 3,925,345 | +1.29(+1.45%) |
Mar 08, 2018 | 89.24 | 90.17 | 87.28 | 88.75 | 7,414,228 | -0.33(-0.38%) |
Mar 07, 2018 | 89.36 | 89.08 | 8,701,248 | -0.48(-0.54%) | ||
Mar 06, 2018 | 87.68 | 89.76 | 86.72 | 89.56 | 10,528,202 | +3.25(+3.77%) |
Mar 05, 2018 | 85.92 | 86.60 | 85.35 | 86.31 | 6,126,623 | +0.36(+0.42%) |
Mar 02, 2018 | 86.27 | 86.71 | 85.13 | 85.95 | 5,725,899 | -0.86(-1.00%) |