Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.70 | 95.44 | 94.27 | 94.62 | 7,784,829 | +0.05(+0.05%) |
May 30, 2018 | 94.14 | 95.00 | 93.88 | 94.57 | 4,283,647 | +0.77(+0.82%) |
May 29, 2018 | 93.55 | 94.49 | 93.01 | 93.80 | 4,131,071 | -0.52(-0.56%) |
May 25, 2018 | 94.32 | 94.32 | 94.32 | 0 | +0.68(+0.73%) | |
May 24, 2018 | 93.84 | 94.02 | 92.65 | 93.64 | 3,377,313 | -0.27(-0.29%) |
May 23, 2018 | 92.57 | 93.92 | 92.08 | 93.91 | 3,694,317 | +0.18(+0.19%) |
May 22, 2018 | 93.89 | 94.55 | 93.58 | 93.73 | 3,547,730 | +0.38(+0.41%) |
May 21, 2018 | 94.45 | 94.93 | 92.90 | 93.35 | 6,149,612 | -0.11(-0.12%) |
May 18, 2018 | 92.94 | 93.91 | 92.40 | 93.46 | 5,014,269 | +0.18(+0.19%) |
May 17, 2018 | 93.61 | 94.41 | 93.03 | 93.28 | 4,485,886 | -0.90(-0.96%) |
May 16, 2018 | 92.79 | 94.33 | 92.19 | 94.19 | 4,610,477 | +1.85(+2.01%) |
May 15, 2018 | 93.00 | 93.73 | 91.61 | 92.34 | 5,129,157 | -1.21(-1.29%) |
May 14, 2018 | 92.78 | 93.85 | 92.75 | 93.55 | 4,873,281 | +1.18(+1.27%) |
May 11, 2018 | 92.68 | 93.63 | 92.16 | 92.37 | 4,238,357 | -0.61(-0.65%) |
May 10, 2018 | 91.44 | 93.04 | 91.15 | 92.98 | 5,176,230 | +2.05(+2.26%) |
May 09, 2018 | 89.62 | 91.03 | 89.38 | 90.93 | 6,069,286 | +1.76(+1.97%) |
May 08, 2018 | 88.40 | 91.31 | 87.98 | 89.17 | 6,077,485 | +0.80(+0.91%) |
May 07, 2018 | 88.77 | 88.92 | 87.91 | 88.36 | 4,865,679 | -0.15(-0.17%) |
May 04, 2018 | 86.66 | 88.57 | 86.12 | 88.52 | 7,295,083 | +1.45(+1.66%) |
May 03, 2018 | 85.47 | 87.65 | 84.34 | 87.07 | 5,697,742 | +0.54(+0.62%) |
May 02, 2018 | 86.80 | 87.59 | 85.62 | 86.53 | 6,359,801 | -0.37(-0.43%) |
May 01, 2018 | 84.97 | 86.96 | 84.63 | 86.90 | 5,038,701 | +1.66(+1.94%) |
Apr 30, 2018 | 86.51 | 87.60 | 85.16 | 85.25 | 6,653,913 | -0.91(-1.05%) |
Apr 27, 2018 | 86.71 | 86.89 | 84.78 | 86.15 | 6,085,701 | -0.18(-0.20%) |
Apr 26, 2018 | 87.42 | 87.67 | 85.89 | 86.33 | 7,939,265 | -0.24(-0.27%) |
Apr 25, 2018 | 85.27 | 87.62 | 83.84 | 86.57 | 15,105,294 | +3.85(+4.65%) |
Apr 24, 2018 | 83.84 | 85.07 | 81.85 | 82.72 | 10,013,434 | +0.28(+0.34%) |
Apr 23, 2018 | 84.54 | 84.54 | 82.38 | 82.44 | 7,060,623 | -1.57(-1.87%) |
Apr 20, 2018 | 84.85 | 85.41 | 83.09 | 84.01 | 9,349,900 | -1.12(-1.31%) |
Apr 19, 2018 | 87.19 | 87.27 | 83.97 | 85.13 | 10,261,733 | -3.41(-3.85%) |
Apr 18, 2018 | 88.31 | 89.00 | 87.47 | 88.54 | 4,229,587 | -0.03(-0.04%) |
Apr 17, 2018 | 87.48 | 88.83 | 87.24 | 88.57 | 4,760,723 | +1.59(+1.83%) |
Apr 16, 2018 | 86.62 | 87.57 | 86.25 | 86.99 | 3,369,105 | +1.13(+1.31%) |
Apr 13, 2018 | 88.20 | 88.25 | 85.64 | 85.86 | 4,186,967 | -1.75(-2.00%) |
Apr 12, 2018 | 86.61 | 87.83 | 86.51 | 87.61 | 5,447,510 | +1.60(+1.86%) |
Apr 11, 2018 | 85.23 | 86.64 | 84.91 | 86.01 | 4,557,131 | -0.02(-0.02%) |
Apr 10, 2018 | 85.45 | 86.62 | 84.58 | 86.03 | 8,010,411 | +2.14(+2.55%) |
Apr 09, 2018 | 84.08 | 86.47 | 83.71 | 83.88 | 6,949,790 | +0.29(+0.35%) |
Apr 06, 2018 | 84.86 | 86.01 | 83.22 | 83.59 | 6,063,071 | -2.34(-2.72%) |
Apr 05, 2018 | 87.26 | 87.41 | 84.78 | 85.93 | 6,507,089 | -1.66(-1.89%) |
Apr 04, 2018 | 84.03 | 87.88 | 83.88 | 87.58 | 5,371,546 | +1.71(+1.99%) |
Apr 03, 2018 | 85.66 | 86.35 | 84.54 | 85.88 | 8,208,405 | +1.29(+1.52%) |
Apr 02, 2018 | 86.45 | 87.00 | 83.82 | 84.59 | 6,978,881 | -2.72(-3.12%) |
Mar 29, 2018 | 87.31 | 87.31 | 87.31 | 0 | +1.66(+1.94%) | |
Mar 28, 2018 | 85.95 | 87.20 | 85.23 | 85.65 | 6,368,354 | -0.55(-0.63%) |
Mar 27, 2018 | 90.77 | 90.85 | 85.57 | 86.20 | 6,316,148 | -3.40(-3.79%) |
Mar 26, 2018 | 87.50 | 89.69 | 86.59 | 89.59 | 8,043,890 | +4.40(+5.17%) |
Mar 23, 2018 | 87.43 | 88.20 | 85.17 | 85.19 | 8,030,149 | -2.13(-2.44%) |
Mar 22, 2018 | 89.52 | 90.57 | 87.24 | 87.32 | 8,576,596 | -3.98(-4.36%) |
Mar 21, 2018 | 91.72 | 92.69 | 90.82 | 91.31 | 4,406,936 | -0.69(-0.75%) |
Mar 20, 2018 | 90.99 | 92.45 | 90.99 | 91.99 | 4,499,856 | +1.34(+1.48%) |
Mar 19, 2018 | 92.42 | 89.04 | 90.65 | 7,988,553 | -1.77(-1.92%) | |
Mar 16, 2018 | 92.55 | 93.07 | 92.04 | 92.42 | 9,577,935 | +0.22(+0.24%) |
Mar 15, 2018 | 92.40 | 93.21 | 91.83 | 92.20 | 4,739,515 | -0.22(-0.24%) |
Mar 14, 2018 | 93.47 | 93.88 | 91.75 | 92.42 | 3,855,851 | -0.52(-0.56%) |
Mar 13, 2018 | 94.54 | 95.43 | 92.52 | 92.94 | 6,955,245 | -0.87(-0.93%) |
Mar 12, 2018 | 94.16 | 94.97 | 93.68 | 93.82 | 5,079,782 | +0.08(+0.09%) |
Mar 09, 2018 | 92.45 | 93.80 | 91.89 | 93.73 | 6,586,866 | +1.71(+1.86%) |
Mar 08, 2018 | 91.76 | 92.02 | 90.99 | 92.02 | 4,196,427 | +0.78(+0.86%) |
Mar 07, 2018 | 91.99 | 90.04 | 91.24 | 5,485,651 | -0.95(-1.03%) | |
Mar 06, 2018 | 92.42 | 92.60 | 91.56 | 92.19 | 4,351,859 | +0.57(+0.62%) |
Mar 05, 2018 | 90.33 | 91.89 | 89.52 | 91.62 | 5,254,156 | +0.66(+0.73%) |
Mar 02, 2018 | 88.07 | 91.17 | 87.96 | 90.95 | 7,705,812 | +1.42(+1.59%) |