Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.50 | 97.75 | 93.65 | 93.85 | 1,061,252 | -0.59(-0.62%) |
May 30, 2018 | 93.00 | 94.96 | 92.42 | 94.44 | 888,459 | +1.99(+2.15%) |
May 29, 2018 | 90.89 | 92.68 | 90.00 | 92.45 | 839,775 | +0.80(+0.87%) |
May 25, 2018 | 91.65 | 91.65 | 91.65 | 0 | +1.66(+1.84%) | |
May 24, 2018 | 89.39 | 90.44 | 88.31 | 89.99 | 811,866 | +1.03(+1.16%) |
May 23, 2018 | 88.09 | 90.84 | 86.55 | 88.96 | 1,231,567 | -0.26(-0.29%) |
May 22, 2018 | 90.92 | 91.37 | 89.05 | 89.22 | 912,594 | -1.61(-1.77%) |
May 21, 2018 | 93.45 | 94.49 | 89.80 | 90.83 | 1,858,499 | -2.65(-2.83%) |
May 18, 2018 | 92.98 | 94.24 | 90.24 | 93.48 | 1,372,071 | +1.63(+1.77%) |
May 17, 2018 | 93.59 | 93.95 | 90.34 | 91.85 | 1,354,619 | -2.10(-2.24%) |
May 16, 2018 | 92.49 | 95.67 | 91.95 | 93.95 | 1,046,201 | +1.28(+1.38%) |
May 15, 2018 | 92.70 | 94.55 | 91.44 | 92.67 | 919,090 | -0.43(-0.46%) |
May 14, 2018 | 93.04 | 95.50 | 91.23 | 93.10 | 1,135,125 | +0.21(+0.23%) |
May 11, 2018 | 91.50 | 93.92 | 90.10 | 92.89 | 1,829,212 | +2.57(+2.85%) |
May 10, 2018 | 90.50 | 92.78 | 88.57 | 90.32 | 1,125,760 | -0.15(-0.17%) |
May 09, 2018 | 85.96 | 90.81 | 85.06 | 90.47 | 1,409,470 | +4.81(+5.62%) |
May 08, 2018 | 90.08 | 90.08 | 84.16 | 85.66 | 2,225,927 | -4.54(-5.03%) |
May 07, 2018 | 90.00 | 92.97 | 88.78 | 90.20 | 2,218,891 | +0.45(+0.50%) |
May 04, 2018 | 76.29 | 90.99 | 76.20 | 89.75 | 5,688,005 | +11.58(+14.81%) |
May 03, 2018 | 78.11 | 79.61 | 77.19 | 78.17 | 1,216,513 | -0.24(-0.31%) |
May 02, 2018 | 77.57 | 79.57 | 77.18 | 78.41 | 732,490 | +0.56(+0.72%) |
May 01, 2018 | 76.22 | 78.17 | 75.83 | 77.85 | 847,519 | +1.49(+1.95%) |
Apr 30, 2018 | 78.65 | 79.24 | 76.34 | 76.36 | 761,021 | -2.17(-2.76%) |
Apr 27, 2018 | 79.62 | 79.80 | 77.72 | 78.53 | 672,535 | -0.42(-0.53%) |
Apr 26, 2018 | 78.19 | 79.90 | 77.65 | 78.95 | 635,807 | +1.15(+1.48%) |
Apr 25, 2018 | 76.59 | 78.17 | 74.51 | 77.80 | 1,068,910 | +1.40(+1.83%) |
Apr 24, 2018 | 78.49 | 79.17 | 75.26 | 76.40 | 1,033,203 | -1.91(-2.44%) |
Apr 23, 2018 | 80.61 | 80.68 | 76.54 | 78.31 | 1,348,336 | -1.68(-2.10%) |
Apr 20, 2018 | 78.21 | 80.87 | 77.67 | 79.99 | 1,297,319 | +1.44(+1.83%) |
Apr 19, 2018 | 80.39 | 81.56 | 77.46 | 78.55 | 1,087,054 | -2.41(-2.98%) |
Apr 18, 2018 | 80.32 | 81.54 | 79.83 | 80.96 | 660,514 | +1.09(+1.36%) |
Apr 17, 2018 | 79.17 | 80.72 | 77.74 | 79.87 | 764,098 | +1.41(+1.80%) |
Apr 16, 2018 | 81.36 | 81.99 | 78.04 | 78.46 | 862,680 | -2.34(-2.90%) |
Apr 13, 2018 | 83.30 | 83.30 | 80.01 | 80.80 | 976,518 | -2.01(-2.43%) |
Apr 12, 2018 | 80.96 | 83.88 | 80.42 | 82.81 | 1,336,500 | +2.42(+3.01%) |
Apr 11, 2018 | 78.36 | 80.99 | 77.90 | 80.39 | 1,347,347 | +1.48(+1.88%) |
Apr 10, 2018 | 76.72 | 79.36 | 76.06 | 78.91 | 1,580,930 | +3.46(+4.59%) |
Apr 09, 2018 | 72.92 | 78.36 | 72.87 | 75.45 | 1,940,683 | +3.71(+5.17%) |
Apr 06, 2018 | 71.82 | 73.31 | 71.01 | 71.74 | 759,523 | -1.12(-1.54%) |
Apr 05, 2018 | 74.52 | 74.82 | 70.57 | 72.86 | 1,238,182 | -1.10(-1.49%) |
Apr 04, 2018 | 71.00 | 74.35 | 70.50 | 73.96 | 801,991 | +1.39(+1.92%) |
Apr 03, 2018 | 72.75 | 73.64 | 71.24 | 72.57 | 1,244,661 | +0.79(+1.10%) |
Apr 02, 2018 | 73.02 | 73.80 | 70.88 | 71.78 | 1,022,991 | -2.31(-3.12%) |
Mar 29, 2018 | 74.09 | 74.09 | 74.09 | 0 | +2.36(+3.29%) | |
Mar 28, 2018 | 76.44 | 76.99 | 70.83 | 71.73 | 1,906,496 | -4.64(-6.08%) |
Mar 27, 2018 | 79.10 | 79.39 | 75.82 | 76.37 | 1,170,461 | -2.75(-3.48%) |
Mar 26, 2018 | 79.34 | 80.13 | 76.60 | 79.12 | 851,241 | +1.32(+1.70%) |
Mar 23, 2018 | 77.87 | 80.40 | 77.59 | 77.80 | 923,552 | -0.30(-0.38%) |
Mar 22, 2018 | 79.12 | 80.52 | 78.05 | 78.10 | 718,519 | -1.81(-2.27%) |
Mar 21, 2018 | 78.58 | 80.64 | 77.61 | 79.91 | 1,114,683 | -0.61(-0.76%) |
Mar 20, 2018 | 79.37 | 81.70 | 79.00 | 80.52 | 867,208 | +1.74(+2.21%) |
Mar 19, 2018 | 80.63 | 81.79 | 77.11 | 78.78 | 1,208,210 | -2.14(-2.64%) |
Mar 16, 2018 | 81.10 | 82.59 | 80.60 | 80.92 | 1,846,682 | -0.30(-0.37%) |
Mar 15, 2018 | 83.23 | 84.37 | 80.55 | 81.22 | 1,393,154 | -1.05(-1.28%) |
Mar 14, 2018 | 81.78 | 82.77 | 81.00 | 82.27 | 1,160,749 | +1.37(+1.69%) |
Mar 13, 2018 | 79.55 | 83.30 | 79.50 | 80.90 | 2,194,733 | +1.80(+2.28%) |
Mar 12, 2018 | 76.36 | 80.23 | 75.79 | 79.10 | 2,786,074 | +4.74(+6.37%) |
Mar 09, 2018 | 75.00 | 75.36 | 73.01 | 74.36 | 1,268,946 | -0.22(-0.29%) |
Mar 08, 2018 | 74.50 | 75.69 | 72.75 | 74.58 | 1,163,289 | +0.25(+0.34%) |
Mar 07, 2018 | 70.00 | 74.86 | 69.50 | 74.33 | 1,866,420 | +2.93(+4.10%) |
Mar 06, 2018 | 71.02 | 72.69 | 69.57 | 71.40 | 1,333,392 | -0.05(-0.07%) |
Mar 05, 2018 | 67.89 | 71.84 | 66.74 | 71.45 | 2,258,157 | +3.49(+5.14%) |
Mar 02, 2018 | 60.60 | 68.68 | 59.51 | 67.96 | 3,261,175 | +5.85(+9.42%) |