Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.83 | 87.54 | 86.54 | 86.75 | 1,540,855 | -0.11(-0.13%) |
May 30, 2018 | 86.86 | 87.66 | 86.31 | 86.86 | 1,337,189 | +0.52(+0.60%) |
May 29, 2018 | 87.78 | 87.97 | 85.95 | 86.34 | 1,737,092 | -1.66(-1.89%) |
May 25, 2018 | 88.00 | 88.00 | 88.00 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.42 | 92.77 | 88.12 | 88.19 | 3,789,294 | -6.33(-6.70%) |
May 23, 2018 | 94.05 | 94.90 | 93.55 | 94.52 | 977,508 | -0.46(-0.49%) |
May 22, 2018 | 97.02 | 97.58 | 94.79 | 94.98 | 1,114,398 | -1.61(-1.66%) |
May 21, 2018 | 97.91 | 98.75 | 96.07 | 96.59 | 1,997,498 | -0.79(-0.81%) |
May 18, 2018 | 97.45 | 98.66 | 96.66 | 97.37 | 2,484,490 | +0.11(+0.11%) |
May 17, 2018 | 95.24 | 98.26 | 95.13 | 97.26 | 2,985,063 | +2.27(+2.39%) |
May 16, 2018 | 93.88 | 95.50 | 93.80 | 94.99 | 1,665,585 | +1.43(+1.53%) |
May 15, 2018 | 91.95 | 94.43 | 90.98 | 93.56 | 1,862,300 | +1.46(+1.58%) |
May 14, 2018 | 92.16 | 93.86 | 91.86 | 92.10 | 1,643,388 | +0.65(+0.71%) |
May 11, 2018 | 90.95 | 91.91 | 90.73 | 91.45 | 1,813,661 | +0.14(+0.15%) |
May 10, 2018 | 94.16 | 94.35 | 89.69 | 91.31 | 4,159,717 | -3.12(-3.30%) |
May 09, 2018 | 94.40 | 95.38 | 92.97 | 94.43 | 2,083,977 | +0.96(+1.02%) |
May 08, 2018 | 92.81 | 94.10 | 92.34 | 93.48 | 1,810,710 | +0.57(+0.61%) |
May 07, 2018 | 92.91 | 95.02 | 92.52 | 92.91 | 1,495,781 | +0.05(+0.05%) |
May 04, 2018 | 90.59 | 93.53 | 90.51 | 92.86 | 1,394,942 | +2.01(+2.22%) |
May 03, 2018 | 90.81 | 92.10 | 89.57 | 90.85 | 1,491,269 | +0.05(+0.05%) |
May 02, 2018 | 90.58 | 92.60 | 90.54 | 90.80 | 1,506,678 | +0.20(+0.23%) |
May 01, 2018 | 89.35 | 90.60 | 88.78 | 90.60 | 1,316,242 | +0.61(+0.68%) |
Apr 30, 2018 | 89.99 | 91.73 | 89.76 | 89.99 | 1,553,669 | +0.01(+0.01%) |
Apr 27, 2018 | 89.48 | 90.64 | 89.23 | 89.98 | 923,645 | +0.37(+0.41%) |
Apr 26, 2018 | 88.95 | 90.31 | 87.76 | 89.61 | 1,110,263 | +1.01(+1.14%) |
Apr 25, 2018 | 88.91 | 89.30 | 87.69 | 88.60 | 938,269 | -0.30(-0.33%) |
Apr 24, 2018 | 90.81 | 91.42 | 87.34 | 88.89 | 1,431,518 | -1.45(-1.60%) |
Apr 23, 2018 | 90.65 | 91.42 | 90.05 | 90.34 | 867,219 | -0.38(-0.42%) |
Apr 20, 2018 | 91.17 | 91.24 | 90.12 | 90.72 | 983,001 | -0.78(-0.85%) |
Apr 19, 2018 | 91.88 | 92.53 | 89.95 | 91.50 | 1,644,710 | -0.19(-0.20%) |
Apr 18, 2018 | 90.27 | 92.60 | 90.07 | 91.69 | 1,234,244 | +2.00(+2.24%) |
Apr 17, 2018 | 90.62 | 90.92 | 88.95 | 89.68 | 1,254,405 | -0.22(-0.25%) |
Apr 16, 2018 | 89.51 | 90.56 | 87.74 | 89.90 | 1,525,512 | +1.27(+1.43%) |
Apr 13, 2018 | 89.23 | 89.50 | 87.65 | 88.63 | 2,154,186 | +1.96(+2.26%) |
Apr 12, 2018 | 86.92 | 87.32 | 85.68 | 86.67 | 1,277,220 | +0.07(+0.09%) |
Apr 11, 2018 | 85.24 | 87.23 | 84.65 | 86.60 | 1,155,900 | +0.91(+1.06%) |
Apr 10, 2018 | 86.19 | 86.90 | 85.09 | 85.69 | 1,595,010 | +1.03(+1.22%) |
Apr 09, 2018 | 86.10 | 86.10 | 84.25 | 84.66 | 1,251,470 | -0.54(-0.63%) |
Apr 06, 2018 | 87.71 | 88.74 | 84.67 | 85.20 | 2,917,748 | -3.68(-4.15%) |
Apr 05, 2018 | 85.64 | 91.41 | 85.25 | 88.88 | 3,107,659 | +3.87(+4.55%) |
Apr 04, 2018 | 81.47 | 85.05 | 80.51 | 85.01 | 2,457,707 | +1.10(+1.30%) |
Apr 03, 2018 | 83.14 | 84.13 | 81.26 | 83.92 | 2,029,796 | +1.35(+1.64%) |
Apr 02, 2018 | 85.43 | 85.80 | 82.26 | 82.56 | 2,068,511 | -3.51(-4.08%) |
Mar 29, 2018 | 86.07 | 86.07 | 86.07 | 0 | +2.95(+3.55%) | |
Mar 28, 2018 | 86.71 | 87.09 | 82.86 | 83.12 | 3,131,509 | -3.59(-4.14%) |
Mar 27, 2018 | 87.96 | 88.86 | 86.14 | 86.71 | 1,772,159 | -0.86(-0.99%) |
Mar 26, 2018 | 87.77 | 88.47 | 86.44 | 87.57 | 1,822,722 | +1.04(+1.20%) |
Mar 23, 2018 | 87.24 | 88.71 | 86.35 | 86.53 | 1,461,796 | -0.81(-0.92%) |
Mar 22, 2018 | 89.38 | 90.67 | 87.29 | 87.34 | 1,655,130 | -3.12(-3.45%) |
Mar 21, 2018 | 88.80 | 91.67 | 87.81 | 90.46 | 1,918,298 | +2.00(+2.26%) |
Mar 20, 2018 | 89.99 | 89.99 | 87.24 | 88.47 | 3,943,651 | -1.48(-1.64%) |
Mar 19, 2018 | 90.55 | 90.95 | 88.92 | 89.94 | 1,278,178 | -1.36(-1.48%) |
Mar 16, 2018 | 90.87 | 91.70 | 89.56 | 91.30 | 2,264,640 | +0.28(+0.31%) |
Mar 15, 2018 | 93.30 | 93.67 | 90.81 | 91.02 | 1,623,645 | -2.10(-2.25%) |
Mar 14, 2018 | 95.71 | 96.81 | 92.90 | 93.11 | 2,116,926 | -2.29(-2.40%) |
Mar 13, 2018 | 95.28 | 96.57 | 94.87 | 95.40 | 1,484,288 | +0.13(+0.14%) |
Mar 12, 2018 | 94.35 | 96.18 | 94.02 | 95.27 | 1,631,185 | +1.14(+1.21%) |
Mar 09, 2018 | 92.24 | 94.75 | 91.66 | 94.14 | 1,632,977 | +2.29(+2.50%) |
Mar 08, 2018 | 92.66 | 93.76 | 91.26 | 91.84 | 1,365,224 | -0.71(-0.77%) |
Mar 07, 2018 | 93.08 | 92.55 | 1,693,810 | -0.08(-0.09%) | ||
Mar 06, 2018 | 91.03 | 93.33 | 90.46 | 92.64 | 3,877,229 | +3.42(+3.84%) |
Mar 05, 2018 | 87.16 | 90.34 | 86.49 | 89.21 | 2,706,049 | +1.31(+1.49%) |
Mar 02, 2018 | 88.52 | 88.67 | 83.71 | 87.90 | 6,181,189 | -0.92(-1.03%) |