Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.71 | 95.01 | 94.26 | 94.43 | 7,246,262 | -0.46(-0.49%) |
May 30, 2018 | 92.81 | 94.94 | 92.64 | 94.90 | 3,580,308 | +2.33(+2.51%) |
May 29, 2018 | 93.42 | 93.48 | 91.90 | 92.57 | 3,349,657 | -1.35(-1.44%) |
May 25, 2018 | 93.92 | 93.92 | 93.92 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.83 | 94.18 | 93.04 | 94.04 | 2,832,378 | +0.28(+0.30%) |
May 23, 2018 | 93.40 | 93.86 | 92.53 | 93.75 | 2,475,975 | -0.06(-0.07%) |
May 22, 2018 | 95.16 | 95.26 | 93.76 | 93.82 | 2,492,605 | -1.40(-1.47%) |
May 21, 2018 | 94.34 | 95.38 | 93.93 | 95.21 | 4,098,767 | +1.38(+1.47%) |
May 18, 2018 | 94.07 | 94.28 | 93.60 | 93.83 | 3,013,731 | -0.24(-0.26%) |
May 17, 2018 | 94.08 | 94.76 | 93.92 | 94.08 | 4,582,051 | +0.22(+0.23%) |
May 16, 2018 | 93.23 | 94.14 | 93.22 | 93.86 | 2,441,466 | +0.57(+0.61%) |
May 15, 2018 | 93.42 | 93.98 | 92.67 | 93.29 | 4,313,167 | -0.59(-0.63%) |
May 14, 2018 | 95.17 | 95.84 | 93.70 | 93.87 | 5,723,868 | +0.72(+0.77%) |
May 11, 2018 | 91.94 | 93.59 | 91.76 | 93.16 | 4,198,985 | +1.18(+1.28%) |
May 10, 2018 | 90.32 | 92.08 | 90.00 | 91.98 | 3,070,920 | +2.09(+2.32%) |
May 09, 2018 | 89.84 | 90.12 | 89.02 | 89.89 | 3,972,501 | +0.10(+0.12%) |
May 08, 2018 | 90.37 | 91.35 | 89.27 | 89.78 | 3,530,456 | -0.69(-0.76%) |
May 07, 2018 | 90.20 | 90.98 | 89.94 | 90.47 | 3,203,406 | +0.65(+0.73%) |
May 04, 2018 | 88.11 | 90.22 | 87.80 | 89.82 | 2,990,170 | +1.21(+1.37%) |
May 03, 2018 | 89.39 | 89.54 | 87.27 | 88.61 | 5,055,677 | -1.08(-1.21%) |
May 02, 2018 | 90.44 | 90.57 | 89.23 | 89.69 | 4,416,620 | -1.05(-1.16%) |
May 01, 2018 | 91.62 | 91.91 | 89.95 | 90.74 | 5,423,522 | -0.85(-0.93%) |
Apr 30, 2018 | 92.13 | 92.36 | 91.07 | 91.58 | 5,551,343 | -0.40(-0.43%) |
Apr 27, 2018 | 91.24 | 91.99 | 90.96 | 91.98 | 5,648,017 | +0.57(+0.63%) |
Apr 26, 2018 | 87.19 | 92.21 | 86.91 | 91.41 | 9,058,087 | +3.73(+4.25%) |
Apr 25, 2018 | 87.13 | 87.85 | 86.67 | 87.68 | 3,959,311 | +0.36(+0.41%) |
Apr 24, 2018 | 88.07 | 88.41 | 86.58 | 87.32 | 4,493,712 | -0.72(-0.82%) |
Apr 23, 2018 | 87.71 | 88.13 | 87.48 | 88.04 | 2,784,167 | +0.45(+0.52%) |
Apr 20, 2018 | 88.69 | 88.69 | 87.14 | 87.59 | 4,501,731 | -0.91(-1.03%) |
Apr 19, 2018 | 89.32 | 89.32 | 87.94 | 88.50 | 3,392,283 | -0.98(-1.10%) |
Apr 18, 2018 | 88.65 | 89.59 | 87.64 | 89.48 | 4,411,403 | +1.11(+1.26%) |
Apr 17, 2018 | 88.39 | 88.64 | 87.68 | 88.37 | 3,510,729 | +0.22(+0.25%) |
Apr 16, 2018 | 87.39 | 88.27 | 87.27 | 88.15 | 5,695,406 | +1.61(+1.86%) |
Apr 13, 2018 | 86.73 | 87.42 | 86.02 | 86.54 | 4,921,137 | +0.21(+0.24%) |
Apr 12, 2018 | 86.01 | 86.85 | 85.96 | 86.33 | 2,478,624 | +0.73(+0.85%) |
Apr 11, 2018 | 84.92 | 86.14 | 84.76 | 85.60 | 2,012,469 | +0.06(+0.07%) |
Apr 10, 2018 | 85.18 | 86.22 | 85.18 | 85.55 | 3,428,824 | +1.15(+1.36%) |
Apr 09, 2018 | 85.18 | 85.74 | 84.21 | 84.40 | 4,881,050 | -0.59(-0.69%) |
Apr 06, 2018 | 85.92 | 86.04 | 84.23 | 84.99 | 5,449,547 | -1.49(-1.73%) |
Apr 05, 2018 | 86.02 | 86.64 | 85.00 | 86.48 | 3,877,312 | +0.62(+0.72%) |
Apr 04, 2018 | 83.76 | 85.91 | 83.38 | 85.86 | 4,748,011 | +0.70(+0.82%) |
Apr 03, 2018 | 84.25 | 85.22 | 83.72 | 85.16 | 5,518,883 | +1.37(+1.64%) |
Apr 02, 2018 | 84.18 | 85.07 | 82.63 | 83.79 | 5,693,947 | -0.66(-0.78%) |
Mar 29, 2018 | 84.45 | 84.45 | 84.45 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.56 | 83.66 | 82.06 | 82.85 | 4,724,025 | +0.41(+0.50%) |
Mar 27, 2018 | 83.73 | 84.45 | 82.05 | 82.44 | 4,770,063 | -1.23(-1.48%) |
Mar 26, 2018 | 83.16 | 83.85 | 82.22 | 83.68 | 4,754,124 | +1.65(+2.01%) |
Mar 23, 2018 | 84.64 | 84.86 | 81.86 | 82.03 | 5,302,789 | -2.25(-2.67%) |
Mar 22, 2018 | 86.12 | 86.43 | 84.13 | 84.28 | 5,142,714 | -2.58(-2.97%) |
Mar 21, 2018 | 87.30 | 88.42 | 86.85 | 86.86 | 3,475,743 | -0.31(-0.35%) |
Mar 20, 2018 | 87.66 | 88.22 | 86.76 | 87.17 | 3,114,232 | -0.35(-0.40%) |
Mar 19, 2018 | 89.00 | 89.48 | 86.69 | 87.52 | 4,152,512 | -1.98(-2.21%) |
Mar 16, 2018 | 88.41 | 89.73 | 88.41 | 89.49 | 7,038,283 | +0.96(+1.08%) |
Mar 15, 2018 | 87.98 | 88.77 | 87.88 | 88.53 | 3,368,854 | +0.77(+0.88%) |
Mar 14, 2018 | 88.78 | 88.90 | 87.56 | 87.76 | 2,863,903 | -0.46(-0.52%) |
Mar 13, 2018 | 88.52 | 89.21 | 88.05 | 88.22 | 4,359,740 | +0.34(+0.39%) |
Mar 12, 2018 | 88.94 | 89.36 | 87.86 | 87.88 | 3,872,673 | -1.19(-1.33%) |
Mar 09, 2018 | 88.38 | 89.10 | 87.88 | 89.07 | 3,968,131 | +1.27(+1.45%) |
Mar 08, 2018 | 88.28 | 89.19 | 86.34 | 87.79 | 7,495,043 | -0.33(-0.38%) |
Mar 07, 2018 | 88.40 | 88.12 | 8,796,091 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.73 | 88.79 | 85.78 | 88.60 | 10,642,959 | +3.22(+3.77%) |
Mar 05, 2018 | 85.00 | 85.67 | 84.43 | 85.38 | 6,193,403 | +0.36(+0.42%) |
Mar 02, 2018 | 85.34 | 85.77 | 84.22 | 85.02 | 5,788,311 | -0.86(-1.00%) |