Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.99 | 95.16 | 93.12 | 93.18 | 104,457 | -1.81(-1.90%) |
May 30, 2018 | 94.15 | 95.65 | 93.90 | 94.99 | 90,860 | +1.14(+1.22%) |
May 29, 2018 | 93.14 | 94.33 | 93.00 | 93.85 | 125,158 | +0.24(+0.26%) |
May 25, 2018 | 93.61 | 93.61 | 93.61 | 0 | +0.34(+0.36%) | |
May 24, 2018 | 92.96 | 93.55 | 92.40 | 93.27 | 68,021 | +0.03(+0.03%) |
May 23, 2018 | 92.84 | 93.52 | 92.44 | 93.24 | 113,672 | +0.59(+0.64%) |
May 22, 2018 | 92.37 | 93.17 | 91.78 | 92.65 | 221,037 | +0.40(+0.43%) |
May 21, 2018 | 91.47 | 92.30 | 87.94 | 92.26 | 98,297 | +1.22(+1.34%) |
May 18, 2018 | 90.78 | 91.42 | 90.22 | 91.04 | 141,004 | +0.97(+1.07%) |
May 17, 2018 | 89.98 | 91.42 | 89.98 | 90.07 | 125,126 | +0.06(+0.06%) |
May 16, 2018 | 88.84 | 90.86 | 88.53 | 90.01 | 161,131 | +1.46(+1.65%) |
May 15, 2018 | 88.85 | 89.08 | 88.26 | 88.55 | 166,658 | -0.35(-0.39%) |
May 14, 2018 | 90.88 | 91.27 | 88.51 | 88.90 | 159,322 | -1.59(-1.76%) |
May 11, 2018 | 90.65 | 91.39 | 90.43 | 90.50 | 80,604 | -0.26(-0.29%) |
May 10, 2018 | 91.79 | 92.17 | 90.20 | 90.76 | 116,507 | -0.70(-0.76%) |
May 09, 2018 | 92.60 | 92.60 | 91.09 | 91.45 | 89,203 | -0.38(-0.41%) |
May 08, 2018 | 91.27 | 92.05 | 90.95 | 91.83 | 94,211 | +1.11(+1.22%) |
May 07, 2018 | 90.88 | 91.02 | 89.13 | 90.72 | 95,771 | +1.01(+1.13%) |
May 04, 2018 | 86.97 | 90.33 | 85.69 | 89.70 | 141,004 | +3.78(+4.40%) |
May 03, 2018 | 86.41 | 86.65 | 85.38 | 85.93 | 78,836 | -0.89(-1.02%) |
May 02, 2018 | 86.07 | 87.23 | 85.67 | 86.81 | 101,353 | +0.49(+0.57%) |
May 01, 2018 | 85.25 | 86.38 | 84.14 | 86.32 | 104,683 | +1.05(+1.24%) |
Apr 30, 2018 | 86.60 | 86.65 | 85.21 | 85.27 | 85,016 | -1.14(-1.32%) |
Apr 27, 2018 | 86.34 | 86.71 | 85.72 | 86.41 | 32,408 | +0.08(+0.09%) |
Apr 26, 2018 | 86.28 | 86.81 | 85.43 | 86.33 | 48,832 | +0.27(+0.31%) |
Apr 25, 2018 | 85.83 | 86.57 | 85.33 | 86.06 | 57,260 | +0.08(+0.09%) |
Apr 24, 2018 | 86.30 | 86.40 | 84.99 | 85.98 | 113,069 | -0.14(-0.17%) |
Apr 23, 2018 | 86.82 | 87.23 | 85.82 | 86.13 | 85,019 | -0.73(-0.85%) |
Apr 20, 2018 | 85.66 | 86.93 | 85.37 | 86.86 | 82,240 | +0.58(+0.67%) |
Apr 19, 2018 | 85.97 | 86.77 | 85.18 | 86.28 | 112,044 | +0.29(+0.34%) |
Apr 18, 2018 | 86.67 | 87.21 | 85.59 | 85.99 | 178,794 | -0.68(-0.78%) |
Apr 17, 2018 | 85.70 | 87.02 | 84.07 | 86.67 | 157,138 | +1.63(+1.92%) |
Apr 16, 2018 | 84.22 | 85.13 | 84.02 | 85.04 | 89,856 | +1.33(+1.59%) |
Apr 13, 2018 | 83.87 | 84.03 | 82.86 | 83.70 | 54,167 | +0.26(+0.31%) |
Apr 12, 2018 | 83.40 | 84.04 | 83.08 | 83.44 | 48,854 | +0.33(+0.40%) |
Apr 11, 2018 | 82.71 | 83.43 | 82.26 | 83.11 | 49,414 | -0.12(-0.14%) |
Apr 10, 2018 | 82.50 | 83.67 | 81.91 | 83.23 | 55,056 | +1.39(+1.70%) |
Apr 09, 2018 | 81.87 | 82.76 | 80.99 | 81.84 | 78,988 | +0.61(+0.75%) |
Apr 06, 2018 | 80.36 | 81.62 | 79.63 | 81.23 | 141,796 | +0.51(+0.63%) |
Apr 05, 2018 | 80.17 | 80.77 | 79.63 | 80.72 | 123,503 | +0.99(+1.24%) |
Apr 04, 2018 | 77.67 | 80.08 | 77.67 | 79.73 | 103,337 | +1.15(+1.46%) |
Apr 03, 2018 | 78.26 | 79.04 | 77.04 | 78.58 | 181,857 | +0.60(+0.77%) |
Apr 02, 2018 | 78.99 | 79.39 | 77.11 | 77.98 | 92,361 | -1.01(-1.28%) |
Mar 29, 2018 | 79.00 | 79.00 | 79.00 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.99 | 79.26 | 77.91 | 78.55 | 76,075 | +0.65(+0.83%) |
Mar 27, 2018 | 78.97 | 79.10 | 77.61 | 77.91 | 88,190 | -0.84(-1.07%) |
Mar 26, 2018 | 77.85 | 78.78 | 76.99 | 78.75 | 87,272 | +1.96(+2.55%) |
Mar 23, 2018 | 77.39 | 77.63 | 76.37 | 76.78 | 162,137 | -0.53(-0.69%) |
Mar 22, 2018 | 78.16 | 79.45 | 77.23 | 77.32 | 100,486 | -1.36(-1.73%) |
Mar 21, 2018 | 78.22 | 79.30 | 78.22 | 78.68 | 110,174 | +0.52(+0.67%) |
Mar 20, 2018 | 78.52 | 79.13 | 77.44 | 78.16 | 75,036 | -0.44(-0.57%) |
Mar 19, 2018 | 78.75 | 79.14 | 77.51 | 78.60 | 118,399 | -0.71(-0.89%) |
Mar 16, 2018 | 78.75 | 79.61 | 77.76 | 79.31 | 305,417 | +0.57(+0.72%) |
Mar 15, 2018 | 78.76 | 79.38 | 78.29 | 78.74 | 91,681 | +0.06(+0.07%) |
Mar 14, 2018 | 80.05 | 80.05 | 78.21 | 78.68 | 102,530 | -0.92(-1.15%) |
Mar 13, 2018 | 79.97 | 80.27 | 78.90 | 79.60 | 109,929 | +0.00(+0.00%) |
Mar 12, 2018 | 78.82 | 80.21 | 78.82 | 79.60 | 82,213 | +0.94(+1.19%) |
Mar 09, 2018 | 77.14 | 78.77 | 77.03 | 78.66 | 55,350 | +2.01(+2.62%) |
Mar 08, 2018 | 76.86 | 76.86 | 76.02 | 76.65 | 73,171 | -0.13(-0.16%) |
Mar 07, 2018 | 76.63 | 77.41 | 76.08 | 76.77 | 108,688 | -0.21(-0.28%) |
Mar 06, 2018 | 75.90 | 77.28 | 75.08 | 76.99 | 125,188 | +1.43(+1.89%) |
Mar 05, 2018 | 73.99 | 76.01 | 73.79 | 75.56 | 126,165 | +1.18(+1.59%) |
Mar 02, 2018 | 73.00 | 74.71 | 72.13 | 74.38 | 134,380 | +0.93(+1.26%) |