Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.30 | 90.36 | 89.27 | 89.27 | 70,313 | -0.88(-0.97%) |
May 30, 2018 | 89.51 | 90.31 | 89.38 | 90.15 | 86,712 | +1.24(+1.39%) |
May 29, 2018 | 89.63 | 90.09 | 88.64 | 88.91 | 51,453 | -1.36(-1.51%) |
May 25, 2018 | 90.27 | 90.27 | 90.27 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 91.04 | 91.40 | 90.51 | 90.80 | 53,392 | -0.33(-0.36%) |
May 23, 2018 | 90.97 | 91.17 | 90.45 | 91.13 | 58,332 | -0.43(-0.47%) |
May 22, 2018 | 92.43 | 92.66 | 91.50 | 91.56 | 44,897 | -0.78(-0.84%) |
May 21, 2018 | 92.37 | 92.57 | 91.97 | 92.34 | 35,418 | +0.43(+0.47%) |
May 18, 2018 | 92.01 | 92.31 | 91.78 | 91.91 | 26,841 | -0.07(-0.08%) |
May 17, 2018 | 91.54 | 92.31 | 91.54 | 91.99 | 69,000 | +0.35(+0.38%) |
May 16, 2018 | 90.46 | 91.72 | 90.46 | 91.64 | 234,238 | +1.19(+1.32%) |
May 15, 2018 | 89.88 | 90.51 | 89.58 | 90.44 | 107,463 | -0.15(-0.17%) |
May 14, 2018 | 90.43 | 90.87 | 90.25 | 90.60 | 90,397 | +0.29(+0.32%) |
May 11, 2018 | 90.63 | 91.04 | 90.18 | 90.31 | 30,489 | -0.12(-0.13%) |
May 10, 2018 | 90.01 | 90.98 | 89.67 | 90.43 | 43,522 | +0.80(+0.89%) |
May 09, 2018 | 88.72 | 89.74 | 88.72 | 89.63 | 37,408 | +1.21(+1.37%) |
May 08, 2018 | 88.61 | 88.71 | 87.94 | 88.42 | 63,538 | -0.22(-0.25%) |
May 07, 2018 | 88.64 | 89.23 | 88.40 | 88.64 | 35,991 | +0.06(+0.07%) |
May 04, 2018 | 86.95 | 88.97 | 86.72 | 88.58 | 96,468 | +1.32(+1.51%) |
May 03, 2018 | 86.98 | 87.87 | 86.20 | 87.26 | 68,360 | +0.13(+0.14%) |
May 02, 2018 | 86.95 | 87.77 | 86.95 | 87.14 | 67,875 | +0.20(+0.23%) |
May 01, 2018 | 86.81 | 87.03 | 85.97 | 86.94 | 69,897 | -0.34(-0.39%) |
Apr 30, 2018 | 88.77 | 88.77 | 87.26 | 87.28 | 41,263 | -1.10(-1.25%) |
Apr 27, 2018 | 88.85 | 89.02 | 87.87 | 88.38 | 37,018 | -0.47(-0.52%) |
Apr 26, 2018 | 88.30 | 89.18 | 88.11 | 88.85 | 50,255 | +0.75(+0.85%) |
Apr 25, 2018 | 87.64 | 88.37 | 87.18 | 88.10 | 133,528 | +0.49(+0.56%) |
Apr 24, 2018 | 90.17 | 90.29 | 86.66 | 87.60 | 146,988 | -2.22(-2.47%) |
Apr 23, 2018 | 89.80 | 90.27 | 89.58 | 89.83 | 51,150 | -0.49(-0.55%) |
Apr 20, 2018 | 90.87 | 90.88 | 89.92 | 90.32 | 34,800 | -0.54(-0.59%) |
Apr 19, 2018 | 91.64 | 91.64 | 90.43 | 90.86 | 50,468 | -0.85(-0.93%) |
Apr 18, 2018 | 91.44 | 92.15 | 91.39 | 91.71 | 75,473 | +0.74(+0.82%) |
Apr 17, 2018 | 90.49 | 91.21 | 90.15 | 90.96 | 67,816 | +1.03(+1.15%) |
Apr 16, 2018 | 89.20 | 90.03 | 88.86 | 89.93 | 126,393 | +1.34(+1.52%) |
Apr 13, 2018 | 89.22 | 89.32 | 88.30 | 88.59 | 95,703 | -0.05(-0.06%) |
Apr 12, 2018 | 87.79 | 88.98 | 87.65 | 88.64 | 81,927 | +1.14(+1.30%) |
Apr 11, 2018 | 87.70 | 87.90 | 87.23 | 87.50 | 70,531 | -0.81(-0.91%) |
Apr 10, 2018 | 87.50 | 88.74 | 87.40 | 88.31 | 205,283 | +2.07(+2.40%) |
Apr 09, 2018 | 86.22 | 87.32 | 85.77 | 86.24 | 479,548 | +0.55(+0.64%) |
Apr 06, 2018 | 87.06 | 87.36 | 85.16 | 85.69 | 174,139 | -2.15(-2.45%) |
Apr 05, 2018 | 86.27 | 88.06 | 86.27 | 87.85 | 158,378 | +2.02(+2.35%) |
Apr 04, 2018 | 84.19 | 85.95 | 83.45 | 85.83 | 289,947 | +0.42(+0.49%) |
Apr 03, 2018 | 84.46 | 85.63 | 83.95 | 85.41 | 552,388 | +1.16(+1.37%) |
Apr 02, 2018 | 85.78 | 86.28 | 83.61 | 84.25 | 1,798,035 | -1.86(-2.16%) |
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.21 | 84.40 | 263,068 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.07 | 85.11 | 85.49 | 220,234 | -0.89(-1.03%) |
Mar 26, 2018 | 85.83 | 86.46 | 84.89 | 86.38 | 140,831 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.78 | 84.78 | 268,556 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.61 | 86.67 | 146,177 | -2.86(-3.19%) |
Mar 21, 2018 | 88.31 | 90.23 | 88.31 | 89.53 | 114,877 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.28 | 88.40 | 117,515 | -0.20(-0.22%) |
Mar 19, 2018 | 89.67 | 89.67 | 87.96 | 88.59 | 178,152 | -1.33(-1.48%) |
Mar 16, 2018 | 89.57 | 90.37 | 89.51 | 89.92 | 124,401 | +0.18(+0.20%) |
Mar 15, 2018 | 91.08 | 91.08 | 89.75 | 89.75 | 80,637 | -1.26(-1.38%) |
Mar 14, 2018 | 92.81 | 92.81 | 90.84 | 91.00 | 85,708 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.22 | 92.32 | 68,955 | -0.52(-0.56%) |
Mar 12, 2018 | 93.02 | 93.61 | 92.75 | 92.84 | 55,492 | -0.14(-0.15%) |
Mar 09, 2018 | 92.05 | 92.98 | 91.76 | 92.98 | 45,731 | +1.50(+1.64%) |
Mar 08, 2018 | 91.66 | 91.67 | 90.80 | 91.48 | 40,011 | -0.02(-0.02%) |
Mar 07, 2018 | 91.72 | 91.50 | 36,778 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.66 | 91.69 | 115,182 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.64 | 166,844 | +1.29(+1.44%) |
Mar 02, 2018 | 88.95 | 89.61 | 88.42 | 89.35 | 236,569 | -0.02(-0.02%) |