Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.97 | 89.21 | 88.22 | 88.28 | 2,560,231 | -1.05(-1.17%) |
May 30, 2018 | 89.53 | 90.01 | 88.36 | 89.33 | 1,740,372 | +0.30(+0.34%) |
May 29, 2018 | 89.23 | 90.15 | 88.26 | 89.02 | 2,048,228 | -0.83(-0.93%) |
May 25, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.71(+0.79%) | |
May 24, 2018 | 89.68 | 89.95 | 88.70 | 89.15 | 2,029,549 | -0.43(-0.48%) |
May 23, 2018 | 88.93 | 89.59 | 88.48 | 89.58 | 1,697,058 | +0.02(+0.02%) |
May 22, 2018 | 88.99 | 90.68 | 88.77 | 89.56 | 1,731,134 | +1.07(+1.20%) |
May 21, 2018 | 89.21 | 89.85 | 87.91 | 88.49 | 2,253,506 | +0.61(+0.69%) |
May 18, 2018 | 87.72 | 88.50 | 87.31 | 87.88 | 2,318,441 | -1.09(-1.22%) |
May 17, 2018 | 87.82 | 89.32 | 87.71 | 88.97 | 1,953,978 | +0.78(+0.88%) |
May 16, 2018 | 87.82 | 88.23 | 87.38 | 88.20 | 1,643,918 | +0.85(+0.97%) |
May 15, 2018 | 87.72 | 87.74 | 86.67 | 87.35 | 2,869,166 | -1.01(-1.14%) |
May 14, 2018 | 87.54 | 89.41 | 87.13 | 88.36 | 1,881,479 | +1.79(+2.07%) |
May 11, 2018 | 86.45 | 87.21 | 86.17 | 86.56 | 2,077,162 | -0.05(-0.06%) |
May 10, 2018 | 85.58 | 86.71 | 85.48 | 86.62 | 2,157,712 | +1.36(+1.59%) |
May 09, 2018 | 86.30 | 86.54 | 84.32 | 85.26 | 2,567,511 | -0.95(-1.11%) |
May 08, 2018 | 85.14 | 86.37 | 85.04 | 86.22 | 2,612,807 | +1.14(+1.34%) |
May 07, 2018 | 85.90 | 86.06 | 82.51 | 85.07 | 4,056,376 | -0.77(-0.89%) |
May 04, 2018 | 80.16 | 85.91 | 78.52 | 85.84 | 5,302,761 | +3.52(+4.28%) |
May 03, 2018 | 80.75 | 82.97 | 79.89 | 82.32 | 3,751,157 | +0.79(+0.97%) |
May 02, 2018 | 83.07 | 83.65 | 80.90 | 81.52 | 3,243,213 | +0.41(+0.51%) |
May 01, 2018 | 77.44 | 81.23 | 77.41 | 81.11 | 4,293,582 | +3.69(+4.77%) |
Apr 30, 2018 | 77.70 | 78.93 | 76.85 | 77.42 | 2,527,543 | -0.29(-0.37%) |
Apr 27, 2018 | 79.21 | 79.44 | 77.58 | 77.70 | 1,586,142 | -1.18(-1.49%) |
Apr 26, 2018 | 79.33 | 80.00 | 78.45 | 78.88 | 2,513,203 | +0.53(+0.67%) |
Apr 25, 2018 | 78.43 | 79.18 | 77.02 | 78.35 | 2,848,304 | +0.04(+0.05%) |
Apr 24, 2018 | 78.94 | 80.00 | 77.51 | 78.32 | 2,944,922 | -0.78(-0.98%) |
Apr 23, 2018 | 81.65 | 81.90 | 78.94 | 79.09 | 3,065,863 | -2.27(-2.79%) |
Apr 20, 2018 | 83.32 | 83.61 | 80.65 | 81.36 | 5,691,468 | -2.41(-2.88%) |
Apr 19, 2018 | 86.75 | 86.77 | 83.64 | 83.77 | 3,618,083 | -4.53(-5.13%) |
Apr 18, 2018 | 88.53 | 88.99 | 87.38 | 88.30 | 1,491,053 | -0.44(-0.49%) |
Apr 17, 2018 | 87.75 | 89.11 | 87.34 | 88.74 | 1,499,899 | +1.53(+1.76%) |
Apr 16, 2018 | 88.21 | 88.78 | 86.80 | 87.21 | 2,059,370 | -0.66(-0.75%) |
Apr 13, 2018 | 89.79 | 90.11 | 87.58 | 87.87 | 1,385,290 | -1.28(-1.44%) |
Apr 12, 2018 | 88.19 | 89.40 | 87.90 | 89.15 | 1,994,310 | +1.37(+1.57%) |
Apr 11, 2018 | 87.05 | 88.29 | 86.65 | 87.78 | 1,351,542 | +0.32(+0.37%) |
Apr 10, 2018 | 87.56 | 88.12 | 86.13 | 87.46 | 1,642,208 | +1.78(+2.07%) |
Apr 09, 2018 | 86.13 | 88.12 | 85.64 | 85.68 | 1,720,613 | +0.41(+0.48%) |
Apr 06, 2018 | 87.14 | 87.95 | 84.97 | 85.27 | 1,992,943 | -2.89(-3.28%) |
Apr 05, 2018 | 89.14 | 89.98 | 87.52 | 88.16 | 1,311,962 | -0.74(-0.83%) |
Apr 04, 2018 | 85.32 | 89.12 | 85.30 | 88.90 | 2,541,276 | +1.78(+2.05%) |
Apr 03, 2018 | 86.57 | 87.57 | 85.62 | 87.12 | 2,361,072 | +0.98(+1.14%) |
Apr 02, 2018 | 89.12 | 89.12 | 85.38 | 86.13 | 2,202,342 | -3.33(-3.72%) |
Mar 29, 2018 | 89.46 | 89.46 | 89.46 | 0 | +1.24(+1.41%) | |
Mar 28, 2018 | 89.99 | 91.63 | 87.79 | 88.22 | 2,284,107 | -2.36(-2.61%) |
Mar 27, 2018 | 94.14 | 94.17 | 89.99 | 90.59 | 1,672,158 | -3.04(-3.25%) |
Mar 26, 2018 | 92.83 | 93.69 | 91.33 | 93.63 | 2,320,679 | +3.14(+3.47%) |
Mar 23, 2018 | 93.98 | 94.18 | 90.45 | 90.49 | 2,767,158 | -3.42(-3.64%) |
Mar 22, 2018 | 95.36 | 96.88 | 93.87 | 93.91 | 1,908,505 | -2.88(-2.98%) |
Mar 21, 2018 | 97.26 | 98.44 | 96.13 | 96.79 | 1,813,618 | -0.54(-0.55%) |
Mar 20, 2018 | 97.40 | 97.56 | 96.09 | 97.32 | 1,600,977 | -0.23(-0.24%) |
Mar 19, 2018 | 98.45 | 99.03 | 95.93 | 97.56 | 2,149,429 | -1.16(-1.18%) |
Mar 16, 2018 | 99.45 | 99.86 | 98.59 | 98.72 | 2,418,788 | -0.59(-0.59%) |
Mar 15, 2018 | 99.81 | 100.08 | 98.60 | 99.31 | 1,379,488 | -0.58(-0.58%) |
Mar 14, 2018 | 100.12 | 100.12 | 98.52 | 99.89 | 1,882,836 | -0.05(-0.05%) |
Mar 13, 2018 | 102.97 | 103.33 | 99.39 | 99.94 | 2,975,531 | -2.82(-2.74%) |
Mar 12, 2018 | 102.19 | 103.49 | 101.55 | 102.76 | 3,085,972 | +1.43(+1.41%) |
Mar 09, 2018 | 100.14 | 101.77 | 99.83 | 101.33 | 2,168,146 | +1.89(+1.90%) |
Mar 08, 2018 | 99.89 | 99.89 | 98.30 | 99.44 | 1,487,367 | -0.09(-0.09%) |
Mar 07, 2018 | 98.73 | 99.53 | 1,497,233 | -0.28(-0.28%) | ||
Mar 06, 2018 | 99.94 | 100.03 | 98.40 | 99.81 | 2,160,511 | +0.33(+0.33%) |
Mar 05, 2018 | 97.46 | 99.55 | 96.64 | 99.47 | 2,788,775 | +2.09(+2.14%) |
Mar 02, 2018 | 94.34 | 97.90 | 94.23 | 97.39 | 2,104,685 | +2.28(+2.39%) |