Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.68 | 92.68 | 91.20 | 91.38 | 365,060 | -1.30(-1.40%) |
May 30, 2018 | 91.34 | 93.01 | 91.01 | 92.68 | 337,543 | +2.42(+2.68%) |
May 29, 2018 | 90.59 | 91.66 | 89.48 | 90.27 | 234,894 | -1.39(-1.52%) |
May 25, 2018 | 91.66 | 91.66 | 91.66 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.94 | 92.87 | 91.43 | 92.54 | 127,514 | +0.46(+0.50%) |
May 23, 2018 | 91.43 | 92.26 | 90.82 | 92.08 | 145,454 | +0.37(+0.41%) |
May 22, 2018 | 91.61 | 92.36 | 91.47 | 91.71 | 171,312 | +0.09(+0.10%) |
May 21, 2018 | 90.87 | 91.89 | 90.50 | 91.61 | 171,960 | +1.11(+1.23%) |
May 18, 2018 | 90.68 | 90.82 | 89.94 | 90.50 | 322,754 | +0.19(+0.21%) |
May 17, 2018 | 88.51 | 90.45 | 88.32 | 90.31 | 210,148 | +1.95(+2.20%) |
May 16, 2018 | 88.09 | 88.74 | 87.58 | 88.37 | 238,797 | +0.51(+0.58%) |
May 15, 2018 | 87.12 | 88.46 | 87.07 | 87.86 | 240,394 | +0.79(+0.90%) |
May 14, 2018 | 87.44 | 87.72 | 86.14 | 87.07 | 392,933 | +0.00(+0.00%) |
May 11, 2018 | 87.49 | 88.28 | 86.65 | 87.07 | 242,146 | -0.51(-0.58%) |
May 10, 2018 | 86.05 | 87.81 | 85.50 | 87.58 | 220,313 | +1.53(+1.78%) |
May 09, 2018 | 85.54 | 88.09 | 83.46 | 86.05 | 481,030 | -2.32(-2.62%) |
May 08, 2018 | 87.53 | 88.92 | 87.44 | 88.37 | 312,573 | +0.37(+0.42%) |
May 07, 2018 | 88.18 | 88.32 | 87.26 | 88.00 | 181,192 | +0.23(+0.26%) |
May 04, 2018 | 85.45 | 88.74 | 85.12 | 87.77 | 199,664 | +1.85(+2.16%) |
May 03, 2018 | 88.32 | 89.39 | 84.89 | 85.91 | 255,340 | -2.64(-2.98%) |
May 02, 2018 | 89.48 | 89.48 | 87.44 | 88.55 | 194,339 | -1.20(-1.34%) |
May 01, 2018 | 89.34 | 90.41 | 88.97 | 89.76 | 248,326 | +0.09(+0.10%) |
Apr 30, 2018 | 91.10 | 91.57 | 89.62 | 89.67 | 164,733 | -1.16(-1.28%) |
Apr 27, 2018 | 90.82 | 91.19 | 90.08 | 90.82 | 101,366 | -0.28(-0.31%) |
Apr 26, 2018 | 90.50 | 91.38 | 89.85 | 91.10 | 127,526 | +0.74(+0.82%) |
Apr 25, 2018 | 89.71 | 91.10 | 89.02 | 90.36 | 147,643 | +0.51(+0.57%) |
Apr 24, 2018 | 90.64 | 91.06 | 89.16 | 89.85 | 199,819 | -0.42(-0.46%) |
Apr 23, 2018 | 90.36 | 91.06 | 89.71 | 90.27 | 167,819 | -0.09(-0.10%) |
Apr 20, 2018 | 90.82 | 90.92 | 89.34 | 90.36 | 229,542 | -0.09(-0.10%) |
Apr 19, 2018 | 89.25 | 90.87 | 89.25 | 90.45 | 394,512 | +1.34(+1.51%) |
Apr 18, 2018 | 88.60 | 89.67 | 88.37 | 89.11 | 223,625 | +0.97(+1.10%) |
Apr 17, 2018 | 88.88 | 89.34 | 87.72 | 88.14 | 269,239 | +0.09(+0.11%) |
Apr 16, 2018 | 87.49 | 89.25 | 87.16 | 88.04 | 274,435 | +0.70(+0.80%) |
Apr 13, 2018 | 89.71 | 89.94 | 86.82 | 87.35 | 368,967 | -2.09(-2.33%) |
Apr 12, 2018 | 89.16 | 89.99 | 88.51 | 89.43 | 218,900 | -0.05(-0.05%) |
Apr 11, 2018 | 89.34 | 90.41 | 88.46 | 89.48 | 233,442 | -0.42(-0.46%) |
Apr 10, 2018 | 90.36 | 90.82 | 89.62 | 89.90 | 189,005 | +0.88(+0.99%) |
Apr 09, 2018 | 89.53 | 90.36 | 88.83 | 89.02 | 271,499 | +0.09(+0.10%) |
Apr 06, 2018 | 88.74 | 89.58 | 87.95 | 88.92 | 256,818 | -0.79(-0.88%) |
Apr 05, 2018 | 90.68 | 91.19 | 89.43 | 89.71 | 198,174 | -0.19(-0.21%) |
Apr 04, 2018 | 87.77 | 90.13 | 87.72 | 89.90 | 401,768 | +0.79(+0.88%) |
Apr 03, 2018 | 88.32 | 89.67 | 88.14 | 89.11 | 347,152 | +1.25(+1.42%) |
Apr 02, 2018 | 89.16 | 89.90 | 86.51 | 87.86 | 275,020 | -1.67(-1.86%) |
Mar 29, 2018 | 89.53 | 89.53 | 89.53 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 91.10 | 91.33 | 89.16 | 89.80 | 297,934 | -1.16(-1.27%) |
Mar 27, 2018 | 93.37 | 93.60 | 90.41 | 90.96 | 340,609 | -2.09(-2.24%) |
Mar 26, 2018 | 90.50 | 93.37 | 89.76 | 93.05 | 210,615 | +4.22(+4.75%) |
Mar 23, 2018 | 90.82 | 91.19 | 88.65 | 88.83 | 362,150 | -1.76(-1.94%) |
Mar 22, 2018 | 92.82 | 93.70 | 90.55 | 90.59 | 200,845 | -3.34(-3.55%) |
Mar 21, 2018 | 93.51 | 95.32 | 93.40 | 93.93 | 148,490 | +0.37(+0.40%) |
Mar 20, 2018 | 93.37 | 93.97 | 93.19 | 93.56 | 117,131 | +0.51(+0.55%) |
Mar 19, 2018 | 94.25 | 95.60 | 92.17 | 93.05 | 278,624 | -1.44(-1.52%) |
Mar 16, 2018 | 93.47 | 95.41 | 93.47 | 94.48 | 359,146 | +1.30(+1.39%) |
Mar 15, 2018 | 93.19 | 93.97 | 92.49 | 93.19 | 108,227 | +0.23(+0.25%) |
Mar 14, 2018 | 95.13 | 95.13 | 92.77 | 92.96 | 167,454 | -1.58(-1.67%) |
Mar 13, 2018 | 95.64 | 95.69 | 94.39 | 94.53 | 195,679 | -0.19(-0.20%) |
Mar 12, 2018 | 95.13 | 96.06 | 94.72 | 94.72 | 179,214 | -0.32(-0.34%) |
Mar 09, 2018 | 92.49 | 95.83 | 92.07 | 95.04 | 237,196 | +3.38(+3.69%) |
Mar 08, 2018 | 91.57 | 92.12 | 90.82 | 91.66 | 155,531 | +0.28(+0.30%) |
Mar 07, 2018 | 91.84 | 91.38 | 229,110 | +1.99(+2.23%) | ||
Mar 06, 2018 | 89.11 | 89.80 | 88.69 | 89.39 | 291,533 | +0.23(+0.26%) |
Mar 05, 2018 | 87.58 | 89.62 | 87.16 | 89.16 | 263,641 | +0.79(+0.89%) |
Mar 02, 2018 | 86.24 | 88.51 | 85.49 | 88.37 | 239,559 | +1.71(+1.98%) |