Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.99 | 95.74 | 94.50 | 95.21 | 332,504 | +0.10(+0.11%) |
May 30, 2018 | 94.23 | 95.36 | 94.03 | 95.11 | 106,633 | +0.78(+0.83%) |
May 29, 2018 | 94.03 | 94.87 | 93.69 | 94.33 | 264,812 | +0.15(+0.16%) |
May 25, 2018 | 94.18 | 94.18 | 94.18 | 0 | +0.40(+0.43%) | |
May 24, 2018 | 93.09 | 93.83 | 92.90 | 93.78 | 100,931 | +0.70(+0.75%) |
May 23, 2018 | 92.43 | 93.22 | 92.36 | 93.08 | 127,489 | +0.84(+0.91%) |
May 22, 2018 | 91.94 | 92.69 | 91.88 | 92.23 | 127,198 | +0.38(+0.41%) |
May 21, 2018 | 91.48 | 92.11 | 91.13 | 91.86 | 127,426 | +0.47(+0.51%) |
May 18, 2018 | 91.50 | 91.88 | 90.79 | 91.39 | 120,180 | +0.05(+0.05%) |
May 17, 2018 | 92.13 | 92.31 | 91.22 | 91.34 | 203,271 | -0.74(-0.81%) |
May 16, 2018 | 92.78 | 92.87 | 91.74 | 92.08 | 93,680 | -0.66(-0.71%) |
May 15, 2018 | 93.07 | 93.28 | 92.37 | 92.74 | 131,732 | -0.78(-0.84%) |
May 14, 2018 | 94.04 | 94.14 | 93.14 | 93.53 | 166,496 | -0.36(-0.38%) |
May 11, 2018 | 93.90 | 94.10 | 93.55 | 93.88 | 60,679 | +0.15(+0.16%) |
May 10, 2018 | 92.87 | 93.75 | 92.76 | 93.73 | 446,011 | +1.20(+1.30%) |
May 09, 2018 | 93.20 | 93.21 | 92.18 | 92.53 | 136,966 | -0.55(-0.59%) |
May 08, 2018 | 95.00 | 95.00 | 92.93 | 93.08 | 136,147 | -2.23(-2.34%) |
May 07, 2018 | 95.83 | 95.91 | 95.23 | 95.32 | 85,862 | -0.43(-0.45%) |
May 04, 2018 | 95.50 | 96.17 | 95.50 | 95.75 | 154,376 | +0.40(+0.42%) |
May 03, 2018 | 95.05 | 95.64 | 94.10 | 95.35 | 200,894 | +0.16(+0.17%) |
May 02, 2018 | 95.34 | 95.63 | 94.80 | 95.19 | 101,305 | -0.12(-0.13%) |
May 01, 2018 | 95.49 | 95.60 | 95.14 | 95.32 | 135,157 | -0.19(-0.20%) |
Apr 30, 2018 | 95.88 | 96.23 | 95.44 | 95.51 | 238,770 | -0.33(-0.35%) |
Apr 27, 2018 | 94.82 | 96.13 | 94.54 | 95.84 | 289,910 | +0.90(+0.95%) |
Apr 26, 2018 | 94.04 | 95.04 | 93.72 | 94.94 | 113,441 | +1.05(+1.12%) |
Apr 25, 2018 | 93.68 | 94.27 | 93.25 | 93.89 | 137,149 | -0.03(-0.03%) |
Apr 24, 2018 | 93.38 | 94.44 | 93.21 | 93.92 | 196,398 | +0.66(+0.71%) |
Apr 23, 2018 | 93.08 | 93.64 | 92.93 | 93.26 | 133,389 | +0.23(+0.25%) |
Apr 20, 2018 | 93.73 | 93.79 | 92.80 | 93.03 | 84,358 | -0.73(-0.78%) |
Apr 19, 2018 | 93.64 | 93.96 | 93.11 | 93.76 | 196,322 | -0.12(-0.12%) |
Apr 18, 2018 | 94.28 | 95.09 | 93.87 | 93.88 | 134,317 | -0.33(-0.35%) |
Apr 17, 2018 | 93.53 | 94.54 | 93.16 | 94.21 | 162,715 | +0.93(+1.00%) |
Apr 16, 2018 | 92.13 | 93.34 | 92.13 | 93.28 | 261,506 | +1.29(+1.40%) |
Apr 13, 2018 | 91.56 | 92.38 | 91.56 | 91.98 | 92,342 | +0.60(+0.66%) |
Apr 12, 2018 | 92.58 | 92.74 | 91.17 | 91.38 | 127,774 | -1.08(-1.17%) |
Apr 11, 2018 | 92.50 | 92.84 | 92.16 | 92.47 | 235,062 | -0.16(-0.17%) |
Apr 10, 2018 | 93.33 | 93.33 | 92.40 | 92.63 | 307,463 | -0.53(-0.56%) |
Apr 09, 2018 | 93.04 | 93.83 | 92.81 | 93.15 | 293,716 | +0.15(+0.16%) |
Apr 06, 2018 | 93.70 | 94.01 | 92.86 | 93.00 | 105,053 | -0.74(-0.79%) |
Apr 05, 2018 | 92.93 | 93.94 | 92.01 | 93.74 | 254,299 | +0.75(+0.81%) |
Apr 04, 2018 | 92.60 | 93.14 | 92.07 | 92.99 | 196,580 | +0.15(+0.16%) |
Apr 03, 2018 | 92.39 | 93.20 | 92.12 | 92.84 | 192,826 | +0.44(+0.48%) |
Apr 02, 2018 | 93.23 | 93.71 | 91.78 | 92.40 | 291,001 | -0.81(-0.87%) |
Mar 29, 2018 | 93.21 | 93.21 | 93.21 | 0 | +0.46(+0.49%) | |
Mar 28, 2018 | 92.73 | 93.21 | 92.13 | 92.75 | 202,003 | +0.08(+0.09%) |
Mar 27, 2018 | 91.62 | 93.53 | 91.25 | 92.67 | 189,938 | +1.29(+1.41%) |
Mar 26, 2018 | 90.75 | 91.49 | 90.63 | 91.38 | 160,388 | +0.96(+1.06%) |
Mar 23, 2018 | 91.87 | 92.47 | 90.26 | 90.42 | 238,876 | -1.32(-1.44%) |
Mar 22, 2018 | 91.36 | 93.20 | 91.28 | 91.73 | 261,200 | +0.34(+0.37%) |
Mar 21, 2018 | 91.78 | 92.53 | 91.15 | 91.39 | 180,078 | -0.25(-0.27%) |
Mar 20, 2018 | 92.01 | 92.41 | 91.43 | 91.64 | 175,070 | -0.43(-0.46%) |
Mar 19, 2018 | 92.57 | 92.76 | 91.53 | 92.07 | 300,432 | -0.53(-0.58%) |
Mar 16, 2018 | 91.74 | 92.78 | 91.70 | 92.60 | 190,676 | +0.87(+0.94%) |
Mar 15, 2018 | 91.77 | 92.50 | 91.21 | 91.73 | 205,524 | +0.02(+0.02%) |
Mar 14, 2018 | 91.07 | 92.05 | 91.07 | 91.72 | 178,406 | +0.79(+0.87%) |
Mar 13, 2018 | 91.02 | 91.49 | 90.28 | 90.92 | 148,694 | +0.21(+0.23%) |
Mar 12, 2018 | 90.25 | 90.81 | 90.25 | 90.72 | 121,847 | +0.46(+0.51%) |
Mar 09, 2018 | 89.89 | 90.28 | 89.56 | 90.25 | 137,183 | +0.23(+0.26%) |
Mar 08, 2018 | 89.58 | 90.18 | 89.55 | 90.02 | 100,551 | +0.62(+0.69%) |
Mar 07, 2018 | 89.10 | 89.40 | 170,031 | -0.52(-0.58%) | ||
Mar 06, 2018 | 91.05 | 91.05 | 89.75 | 89.92 | 299,877 | -1.10(-1.21%) |
Mar 05, 2018 | 89.16 | 91.26 | 89.01 | 91.02 | 166,896 | +1.70(+1.90%) |
Mar 02, 2018 | 89.53 | 90.26 | 88.61 | 89.33 | 139,906 | -0.27(-0.30%) |