Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.79 | 94.84 | 93.28 | 93.92 | 723,061 | -0.83(-0.87%) |
May 30, 2018 | 93.83 | 95.33 | 93.66 | 94.75 | 732,084 | +1.45(+1.56%) |
May 29, 2018 | 93.65 | 93.96 | 92.50 | 93.29 | 734,710 | -0.46(-0.49%) |
May 25, 2018 | 93.76 | 93.76 | 93.76 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.89 | 93.85 | 92.72 | 93.43 | 468,835 | +0.33(+0.35%) |
May 23, 2018 | 93.33 | 93.48 | 91.70 | 93.10 | 799,940 | -0.78(-0.83%) |
May 22, 2018 | 95.40 | 96.12 | 93.72 | 93.88 | 1,268,863 | -1.04(-1.10%) |
May 21, 2018 | 91.77 | 96.59 | 91.50 | 94.92 | 3,364,417 | +3.24(+3.53%) |
May 18, 2018 | 90.88 | 91.88 | 90.88 | 91.69 | 427,981 | +1.00(+1.10%) |
May 17, 2018 | 90.94 | 91.45 | 90.17 | 90.68 | 616,803 | -0.40(-0.44%) |
May 16, 2018 | 89.79 | 91.66 | 89.79 | 91.09 | 715,917 | +1.33(+1.48%) |
May 15, 2018 | 89.17 | 89.77 | 88.57 | 89.76 | 570,037 | +0.01(+0.01%) |
May 14, 2018 | 90.72 | 92.02 | 89.55 | 89.75 | 760,076 | +0.12(+0.13%) |
May 11, 2018 | 90.54 | 90.74 | 89.20 | 89.63 | 499,730 | -0.74(-0.82%) |
May 10, 2018 | 90.04 | 90.82 | 89.88 | 90.38 | 958,954 | +0.44(+0.49%) |
May 09, 2018 | 88.64 | 90.28 | 88.56 | 89.93 | 1,015,427 | +1.36(+1.53%) |
May 08, 2018 | 87.80 | 89.09 | 87.27 | 88.58 | 1,164,056 | +0.91(+1.04%) |
May 07, 2018 | 86.77 | 88.46 | 84.52 | 87.66 | 399,077 | +1.12(+1.29%) |
May 04, 2018 | 84.90 | 87.12 | 84.55 | 86.55 | 424,881 | +1.33(+1.56%) |
May 03, 2018 | 84.22 | 85.89 | 83.35 | 85.22 | 546,392 | +0.94(+1.12%) |
May 02, 2018 | 85.10 | 85.64 | 84.09 | 84.28 | 738,842 | -1.07(-1.25%) |
May 01, 2018 | 85.02 | 85.55 | 83.91 | 85.34 | 1,038,035 | -0.09(-0.10%) |
Apr 30, 2018 | 86.43 | 86.94 | 85.32 | 85.43 | 511,203 | -0.54(-0.63%) |
Apr 27, 2018 | 84.65 | 86.10 | 84.28 | 85.97 | 569,504 | +0.41(+0.48%) |
Apr 26, 2018 | 86.08 | 86.92 | 85.07 | 85.56 | 619,298 | -0.42(-0.49%) |
Apr 25, 2018 | 87.29 | 87.87 | 85.45 | 85.98 | 931,071 | -0.92(-1.06%) |
Apr 24, 2018 | 86.00 | 88.66 | 86.00 | 86.90 | 2,207,485 | +2.21(+2.61%) |
Apr 23, 2018 | 85.60 | 86.57 | 84.38 | 84.69 | 1,484,442 | +0.48(+0.57%) |
Apr 20, 2018 | 80.46 | 86.07 | 79.43 | 84.21 | 4,330,266 | +3.61(+4.48%) |
Apr 19, 2018 | 80.22 | 80.96 | 79.85 | 80.60 | 549,053 | +0.35(+0.43%) |
Apr 18, 2018 | 79.92 | 81.02 | 79.87 | 80.26 | 457,842 | +0.68(+0.86%) |
Apr 17, 2018 | 80.63 | 81.22 | 79.54 | 79.57 | 624,569 | -0.45(-0.56%) |
Apr 16, 2018 | 79.41 | 80.60 | 79.09 | 80.02 | 412,903 | +1.44(+1.84%) |
Apr 13, 2018 | 79.97 | 80.60 | 78.23 | 78.58 | 595,954 | -1.00(-1.26%) |
Apr 12, 2018 | 78.80 | 80.13 | 78.51 | 79.58 | 420,146 | +1.26(+1.61%) |
Apr 11, 2018 | 78.13 | 78.58 | 77.51 | 78.32 | 406,132 | -0.59(-0.74%) |
Apr 10, 2018 | 77.98 | 79.49 | 77.65 | 78.91 | 653,893 | +2.00(+2.60%) |
Apr 09, 2018 | 77.82 | 78.06 | 76.85 | 76.91 | 528,424 | -0.20(-0.26%) |
Apr 06, 2018 | 77.99 | 78.66 | 75.97 | 77.11 | 558,729 | -1.25(-1.60%) |
Apr 05, 2018 | 78.29 | 79.16 | 77.63 | 78.36 | 819,744 | +0.58(+0.74%) |
Apr 04, 2018 | 76.18 | 77.98 | 75.99 | 77.78 | 1,067,502 | +0.23(+0.30%) |
Apr 03, 2018 | 77.20 | 78.03 | 76.74 | 77.55 | 974,375 | +0.81(+1.05%) |
Apr 02, 2018 | 78.07 | 78.38 | 76.05 | 76.74 | 648,684 | -1.56(-1.99%) |
Mar 29, 2018 | 78.30 | 78.30 | 78.30 | 0 | +1.32(+1.71%) | |
Mar 28, 2018 | 77.69 | 77.69 | 76.28 | 76.98 | 532,696 | -0.65(-0.84%) |
Mar 27, 2018 | 78.06 | 79.45 | 77.24 | 77.64 | 771,845 | +0.10(+0.12%) |
Mar 26, 2018 | 75.74 | 77.67 | 75.06 | 77.54 | 977,294 | +3.00(+4.03%) |
Mar 23, 2018 | 75.75 | 76.47 | 74.50 | 74.54 | 655,155 | -0.84(-1.11%) |
Mar 22, 2018 | 77.59 | 78.08 | 75.32 | 75.38 | 564,995 | -3.03(-3.86%) |
Mar 21, 2018 | 77.97 | 79.06 | 77.52 | 78.41 | 583,492 | +0.46(+0.59%) |
Mar 20, 2018 | 78.74 | 79.33 | 77.80 | 77.95 | 767,125 | -0.83(-1.05%) |
Mar 19, 2018 | 78.76 | 79.36 | 78.00 | 78.77 | 359,074 | -0.53(-0.67%) |
Mar 16, 2018 | 78.88 | 79.66 | 78.22 | 79.30 | 758,128 | +0.54(+0.68%) |
Mar 15, 2018 | 79.70 | 80.36 | 78.55 | 78.76 | 481,206 | -0.94(-1.18%) |
Mar 14, 2018 | 80.00 | 80.90 | 79.61 | 79.71 | 483,301 | +0.27(+0.34%) |
Mar 13, 2018 | 80.02 | 80.67 | 79.16 | 79.44 | 616,004 | -0.30(-0.37%) |
Mar 12, 2018 | 80.73 | 81.08 | 79.64 | 79.74 | 722,229 | -0.67(-0.84%) |
Mar 09, 2018 | 79.96 | 80.84 | 79.53 | 80.41 | 550,549 | +1.14(+1.44%) |
Mar 08, 2018 | 80.02 | 80.19 | 79.06 | 79.26 | 617,737 | -0.61(-0.76%) |
Mar 07, 2018 | 80.30 | 79.23 | 79.87 | 701,874 | -0.39(-0.49%) | |
Mar 06, 2018 | 80.51 | 81.12 | 79.73 | 80.27 | 876,873 | +0.25(+0.31%) |
Mar 05, 2018 | 77.89 | 80.30 | 77.38 | 80.01 | 576,611 | +1.90(+2.44%) |
Mar 02, 2018 | 76.08 | 78.34 | 75.84 | 78.11 | 761,534 | +1.26(+1.64%) |