Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.76 | 96.07 | 95.31 | 95.49 | 7,166,487 | -0.47(-0.49%) |
May 30, 2018 | 93.84 | 96.00 | 93.67 | 95.95 | 3,540,892 | +2.35(+2.51%) |
May 29, 2018 | 94.46 | 94.52 | 92.93 | 93.60 | 3,312,781 | -1.36(-1.44%) |
May 25, 2018 | 94.97 | 94.97 | 94.97 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.88 | 95.23 | 94.08 | 95.08 | 2,801,197 | +0.29(+0.30%) |
May 23, 2018 | 94.44 | 94.91 | 93.56 | 94.79 | 2,448,717 | -0.07(-0.07%) |
May 22, 2018 | 96.22 | 96.32 | 94.80 | 94.86 | 2,465,163 | -1.41(-1.47%) |
May 21, 2018 | 95.39 | 96.44 | 94.98 | 96.27 | 4,053,644 | +1.40(+1.47%) |
May 18, 2018 | 95.12 | 95.33 | 94.65 | 94.88 | 2,980,553 | -0.25(-0.26%) |
May 17, 2018 | 95.12 | 95.82 | 94.97 | 95.12 | 4,531,607 | +0.22(+0.23%) |
May 16, 2018 | 94.27 | 95.18 | 94.26 | 94.90 | 2,414,588 | +0.58(+0.61%) |
May 15, 2018 | 94.46 | 95.03 | 93.70 | 94.32 | 4,265,683 | -0.60(-0.63%) |
May 14, 2018 | 96.23 | 96.90 | 94.74 | 94.92 | 5,660,854 | +0.73(+0.77%) |
May 11, 2018 | 92.96 | 94.63 | 92.78 | 94.19 | 4,152,758 | +1.19(+1.28%) |
May 10, 2018 | 91.32 | 93.11 | 91.00 | 93.00 | 3,037,112 | +2.11(+2.32%) |
May 09, 2018 | 90.84 | 91.13 | 90.01 | 90.89 | 3,928,768 | +0.11(+0.12%) |
May 08, 2018 | 91.38 | 92.37 | 90.26 | 90.78 | 3,491,589 | -0.69(-0.76%) |
May 07, 2018 | 91.21 | 91.99 | 90.95 | 91.48 | 3,168,140 | +0.66(+0.73%) |
May 04, 2018 | 89.09 | 91.22 | 88.78 | 90.82 | 2,957,251 | +1.22(+1.37%) |
May 03, 2018 | 90.38 | 90.54 | 88.25 | 89.59 | 5,000,019 | -1.09(-1.21%) |
May 02, 2018 | 91.44 | 91.58 | 90.22 | 90.68 | 4,367,997 | -1.06(-1.16%) |
May 01, 2018 | 92.64 | 92.93 | 90.95 | 91.75 | 5,363,814 | -0.86(-0.93%) |
Apr 30, 2018 | 93.16 | 93.39 | 92.08 | 92.60 | 5,490,228 | -0.40(-0.43%) |
Apr 27, 2018 | 92.25 | 93.01 | 91.97 | 93.00 | 5,585,838 | +0.58(+0.63%) |
Apr 26, 2018 | 88.16 | 93.23 | 87.88 | 92.42 | 8,958,366 | +3.77(+4.25%) |
Apr 25, 2018 | 88.10 | 88.83 | 87.63 | 88.65 | 3,915,723 | +0.36(+0.41%) |
Apr 24, 2018 | 89.05 | 89.40 | 87.54 | 88.29 | 4,444,240 | -0.73(-0.82%) |
Apr 23, 2018 | 88.69 | 89.11 | 88.46 | 89.02 | 2,753,516 | +0.46(+0.52%) |
Apr 20, 2018 | 89.67 | 89.67 | 88.11 | 88.56 | 4,452,171 | -0.92(-1.03%) |
Apr 19, 2018 | 90.32 | 90.32 | 88.92 | 89.49 | 3,354,937 | -1.00(-1.10%) |
Apr 18, 2018 | 89.64 | 90.59 | 88.61 | 90.48 | 4,362,837 | +1.13(+1.26%) |
Apr 17, 2018 | 89.37 | 89.62 | 88.65 | 89.36 | 3,472,080 | +0.22(+0.25%) |
Apr 16, 2018 | 88.36 | 89.25 | 88.25 | 89.13 | 5,632,705 | +1.63(+1.86%) |
Apr 13, 2018 | 87.69 | 88.39 | 86.97 | 87.50 | 4,866,960 | +0.21(+0.24%) |
Apr 12, 2018 | 86.96 | 87.82 | 86.92 | 87.29 | 2,451,337 | +0.73(+0.85%) |
Apr 11, 2018 | 85.86 | 87.09 | 85.71 | 86.56 | 1,990,314 | +0.06(+0.07%) |
Apr 10, 2018 | 86.12 | 87.18 | 86.12 | 86.50 | 3,391,076 | +1.16(+1.36%) |
Apr 09, 2018 | 86.12 | 86.70 | 85.15 | 85.34 | 4,827,314 | -0.60(-0.69%) |
Apr 06, 2018 | 86.87 | 87.00 | 85.17 | 85.94 | 5,389,552 | -1.51(-1.73%) |
Apr 05, 2018 | 86.98 | 87.60 | 85.95 | 87.45 | 3,834,626 | +0.63(+0.72%) |
Apr 04, 2018 | 84.70 | 86.87 | 84.30 | 86.82 | 4,695,740 | +0.71(+0.82%) |
Apr 03, 2018 | 85.19 | 86.17 | 84.66 | 86.11 | 5,458,125 | +1.39(+1.64%) |
Apr 02, 2018 | 85.12 | 86.02 | 83.55 | 84.72 | 5,631,262 | -0.67(-0.78%) |
Mar 29, 2018 | 85.39 | 85.39 | 85.39 | 0 | +1.62(+1.93%) | |
Mar 28, 2018 | 83.48 | 84.59 | 82.97 | 83.77 | 4,672,018 | +0.42(+0.50%) |
Mar 27, 2018 | 84.66 | 85.39 | 82.97 | 83.36 | 4,717,549 | -1.25(-1.48%) |
Mar 26, 2018 | 84.08 | 84.79 | 83.14 | 84.61 | 4,701,786 | +1.66(+2.01%) |
Mar 23, 2018 | 85.58 | 85.80 | 82.77 | 82.94 | 5,244,411 | -2.28(-2.67%) |
Mar 22, 2018 | 87.08 | 87.40 | 85.06 | 85.22 | 5,086,098 | -2.61(-2.97%) |
Mar 21, 2018 | 88.27 | 89.40 | 87.82 | 87.83 | 3,437,479 | -0.31(-0.35%) |
Mar 20, 2018 | 88.64 | 89.20 | 87.72 | 88.14 | 3,079,948 | -0.35(-0.40%) |
Mar 19, 2018 | 89.99 | 90.47 | 87.66 | 88.49 | 4,106,796 | -2.00(-2.21%) |
Mar 16, 2018 | 89.40 | 90.73 | 89.40 | 90.49 | 6,960,798 | +0.97(+1.08%) |
Mar 15, 2018 | 88.96 | 89.75 | 88.86 | 89.52 | 3,331,766 | +0.78(+0.88%) |
Mar 14, 2018 | 89.77 | 89.89 | 88.54 | 88.73 | 2,832,374 | -0.47(-0.52%) |
Mar 13, 2018 | 89.50 | 90.20 | 89.03 | 89.20 | 4,311,744 | +0.34(+0.39%) |
Mar 12, 2018 | 89.93 | 90.36 | 88.84 | 88.86 | 3,830,038 | -1.20(-1.33%) |
Mar 09, 2018 | 89.36 | 90.09 | 88.86 | 90.06 | 3,924,446 | +1.29(+1.45%) |
Mar 08, 2018 | 89.27 | 90.19 | 87.30 | 88.77 | 7,412,529 | -0.33(-0.38%) |
Mar 07, 2018 | 89.38 | 89.10 | 8,699,254 | -0.48(-0.54%) | ||
Mar 06, 2018 | 87.70 | 89.78 | 86.74 | 89.58 | 10,525,790 | +3.26(+3.77%) |
Mar 05, 2018 | 85.94 | 86.62 | 85.37 | 86.33 | 6,125,219 | +0.36(+0.42%) |
Mar 02, 2018 | 86.29 | 86.73 | 85.15 | 85.97 | 5,724,587 | -0.86(-1.00%) |