Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.53 | 91.66 | 91.42 | 91.48 | 6,001,721 | -0.08(-0.08%) |
May 30, 2018 | 91.55 | 91.66 | 91.43 | 91.56 | 3,675,203 | -0.23(-0.25%) |
May 29, 2018 | 91.41 | 91.95 | 91.36 | 91.79 | 4,066,395 | +0.60(+0.66%) |
May 25, 2018 | 91.19 | 91.19 | 91.19 | 0 | +0.20(+0.22%) | |
May 24, 2018 | 90.93 | 91.05 | 90.93 | 90.99 | 3,378,598 | +0.25(+0.27%) |
May 23, 2018 | 90.66 | 90.79 | 90.64 | 90.74 | 7,054,271 | +0.25(+0.28%) |
May 22, 2018 | 90.50 | 90.55 | 90.47 | 90.49 | 2,614,126 | +0.00(+0.00%) |
May 21, 2018 | 90.47 | 90.55 | 90.44 | 90.49 | 2,271,853 | +0.01(+0.01%) |
May 18, 2018 | 90.37 | 90.50 | 90.37 | 90.49 | 2,503,286 | +0.23(+0.26%) |
May 17, 2018 | 90.39 | 90.41 | 90.23 | 90.25 | 3,245,604 | -0.12(-0.13%) |
May 16, 2018 | 90.54 | 90.59 | 90.36 | 90.37 | 2,883,109 | -0.10(-0.11%) |
May 15, 2018 | 90.65 | 90.65 | 90.39 | 90.48 | 2,521,116 | -0.40(-0.44%) |
May 14, 2018 | 90.91 | 90.96 | 90.86 | 90.88 | 2,540,971 | -0.09(-0.09%) |
May 11, 2018 | 91.00 | 91.00 | 90.88 | 90.97 | 2,367,088 | +0.04(+0.05%) |
May 10, 2018 | 90.87 | 90.93 | 90.82 | 90.92 | 2,439,983 | +0.21(+0.23%) |
May 09, 2018 | 90.71 | 90.78 | 90.68 | 90.72 | 2,918,002 | -0.10(-0.11%) |
May 08, 2018 | 90.80 | 90.87 | 90.74 | 90.82 | 3,015,997 | -0.10(-0.11%) |
May 07, 2018 | 90.98 | 90.98 | 90.89 | 90.92 | 1,784,752 | -0.04(-0.05%) |
May 04, 2018 | 91.02 | 91.03 | 90.84 | 90.97 | 2,696,437 | +0.06(+0.07%) |
May 03, 2018 | 90.93 | 91.04 | 90.90 | 90.91 | 5,235,838 | +0.10(+0.11%) |
May 02, 2018 | 90.83 | 90.90 | 90.76 | 90.80 | 2,979,983 | +0.00(+0.00%) |
May 01, 2018 | 90.86 | 90.91 | 90.75 | 90.80 | 3,522,617 | -0.08(-0.09%) |
Apr 30, 2018 | 90.89 | 90.98 | 90.87 | 90.88 | 5,473,255 | +0.02(+0.02%) |
Apr 27, 2018 | 90.85 | 90.92 | 90.83 | 90.86 | 4,439,610 | +0.11(+0.12%) |
Apr 26, 2018 | 90.74 | 90.80 | 90.68 | 90.75 | 5,680,602 | +0.15(+0.17%) |
Apr 25, 2018 | 90.64 | 90.66 | 90.54 | 90.60 | 4,414,599 | -0.12(-0.13%) |
Apr 24, 2018 | 90.75 | 90.81 | 90.69 | 90.72 | 4,014,966 | -0.12(-0.13%) |
Apr 23, 2018 | 90.86 | 90.89 | 90.80 | 90.84 | 3,056,788 | -0.04(-0.05%) |
Apr 20, 2018 | 91.01 | 91.09 | 90.88 | 90.88 | 3,226,173 | -0.25(-0.27%) |
Apr 19, 2018 | 91.17 | 91.22 | 91.09 | 91.13 | 12,812,478 | -0.22(-0.24%) |
Apr 18, 2018 | 91.52 | 91.53 | 91.34 | 91.35 | 2,602,927 | -0.26(-0.28%) |
Apr 17, 2018 | 91.58 | 91.64 | 91.52 | 91.61 | 2,756,093 | +0.03(+0.03%) |
Apr 16, 2018 | 91.43 | 91.60 | 91.40 | 91.58 | 4,503,105 | +0.02(+0.02%) |
Apr 13, 2018 | 91.47 | 91.60 | 91.46 | 91.57 | 3,224,784 | +0.03(+0.03%) |
Apr 12, 2018 | 91.66 | 91.68 | 91.53 | 91.54 | 4,547,583 | -0.21(-0.22%) |
Apr 11, 2018 | 91.78 | 91.79 | 91.68 | 91.75 | 10,029,418 | +0.08(+0.08%) |
Apr 10, 2018 | 91.70 | 91.73 | 91.59 | 91.67 | 3,447,126 | -0.07(-0.07%) |
Apr 09, 2018 | 91.59 | 91.74 | 91.55 | 91.74 | 4,369,712 | +0.08(+0.08%) |
Apr 06, 2018 | 91.64 | 91.72 | 91.56 | 91.66 | 3,283,034 | +0.21(+0.23%) |
Apr 05, 2018 | 91.49 | 91.53 | 91.42 | 91.46 | 3,023,721 | -0.13(-0.14%) |
Apr 04, 2018 | 91.65 | 91.68 | 91.56 | 91.58 | 7,232,407 | +0.03(+0.04%) |
Apr 03, 2018 | 91.58 | 91.63 | 91.52 | 91.55 | 11,565,684 | -0.10(-0.11%) |
Apr 02, 2018 | 91.65 | 91.77 | 91.58 | 91.65 | 8,491,368 | -0.09(-0.10%) |
Mar 29, 2018 | 91.74 | 91.74 | 91.74 | 0 | +0.27(+0.29%) | |
Mar 28, 2018 | 91.57 | 91.62 | 91.43 | 91.48 | 6,566,558 | +0.05(+0.06%) |
Mar 27, 2018 | 91.21 | 91.49 | 91.20 | 91.43 | 5,304,551 | +0.27(+0.29%) |
Mar 26, 2018 | 91.22 | 91.28 | 91.08 | 91.16 | 5,314,935 | -0.03(-0.04%) |
Mar 23, 2018 | 91.07 | 91.27 | 91.07 | 91.20 | 4,230,312 | +0.00(+0.00%) |
Mar 22, 2018 | 91.25 | 91.36 | 91.09 | 91.20 | 3,897,949 | +0.17(+0.19%) |
Mar 21, 2018 | 90.95 | 91.09 | 90.74 | 91.03 | 3,500,504 | -0.01(-0.01%) |
Mar 20, 2018 | 91.05 | 91.11 | 91.02 | 91.03 | 3,507,884 | -0.15(-0.16%) |
Mar 19, 2018 | 91.15 | 91.31 | 91.13 | 91.18 | 2,645,822 | -0.09(-0.10%) |
Mar 16, 2018 | 91.21 | 91.29 | 91.19 | 91.27 | 2,984,086 | -0.05(-0.06%) |
Mar 15, 2018 | 91.30 | 91.37 | 91.22 | 91.33 | 3,560,190 | +0.01(+0.01%) |
Mar 14, 2018 | 91.14 | 91.39 | 91.12 | 91.32 | 3,654,862 | +0.15(+0.17%) |
Mar 13, 2018 | 91.18 | 91.19 | 91.06 | 91.16 | 3,188,487 | +0.12(+0.13%) |
Mar 12, 2018 | 91.04 | 91.09 | 90.99 | 91.04 | 4,850,858 | +0.05(+0.06%) |
Mar 09, 2018 | 91.04 | 91.07 | 90.94 | 90.99 | 4,289,598 | -0.17(-0.19%) |
Mar 08, 2018 | 91.03 | 91.21 | 91.03 | 91.16 | 2,801,188 | +0.15(+0.16%) |
Mar 07, 2018 | 91.15 | 90.99 | 91.02 | 4,031,557 | -0.02(-0.02%) | |
Mar 06, 2018 | 91.06 | 91.15 | 91.00 | 91.03 | 2,258,680 | +0.02(+0.02%) |
Mar 05, 2018 | 91.19 | 91.23 | 90.91 | 91.02 | 3,866,177 | -0.05(-0.06%) |
Mar 02, 2018 | 91.08 | 91.15 | 90.98 | 91.07 | 4,345,591 | -0.15(-0.16%) |