Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.03 | 90.23 | 88.75 | 89.24 | 23,747,922 | -1.12(-1.24%) |
May 30, 2018 | 89.77 | 90.57 | 88.94 | 90.36 | 20,970,484 | +2.02(+2.28%) |
May 29, 2018 | 91.05 | 91.07 | 87.53 | 88.34 | 36,741,248 | -3.94(-4.27%) |
May 25, 2018 | 92.29 | 92.29 | 92.29 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 93.52 | 93.53 | 91.83 | 92.76 | 16,888,122 | -1.05(-1.12%) |
May 23, 2018 | 93.83 | 94.05 | 92.67 | 93.81 | 13,733,793 | -0.43(-0.46%) |
May 22, 2018 | 93.70 | 95.31 | 93.65 | 94.25 | 13,794,238 | +0.72(+0.77%) |
May 21, 2018 | 93.45 | 93.86 | 93.34 | 93.53 | 11,321,551 | +0.85(+0.92%) |
May 18, 2018 | 94.03 | 94.07 | 92.44 | 92.68 | 14,156,731 | -1.53(-1.62%) |
May 17, 2018 | 94.41 | 94.58 | 93.57 | 94.21 | 10,332,686 | -0.32(-0.34%) |
May 16, 2018 | 94.15 | 94.81 | 93.93 | 94.52 | 9,078,325 | +0.26(+0.27%) |
May 15, 2018 | 95.00 | 95.00 | 93.88 | 94.26 | 13,832,300 | -0.73(-0.76%) |
May 14, 2018 | 95.16 | 95.66 | 94.86 | 94.99 | 10,444,660 | +0.03(+0.04%) |
May 11, 2018 | 95.48 | 95.68 | 94.81 | 94.96 | 12,294,199 | -0.36(-0.38%) |
May 10, 2018 | 94.40 | 95.44 | 94.03 | 95.31 | 10,982,370 | +0.73(+0.78%) |
May 09, 2018 | 92.94 | 94.77 | 92.60 | 94.58 | 13,630,434 | +2.02(+2.18%) |
May 08, 2018 | 91.35 | 92.85 | 91.14 | 92.56 | 15,040,246 | +1.35(+1.48%) |
May 07, 2018 | 90.70 | 91.47 | 90.37 | 91.21 | 11,222,962 | +0.78(+0.87%) |
May 04, 2018 | 88.76 | 90.69 | 88.38 | 90.43 | 14,350,450 | +0.99(+1.11%) |
May 03, 2018 | 89.73 | 89.86 | 87.72 | 89.44 | 18,439,908 | -0.57(-0.63%) |
May 02, 2018 | 90.16 | 91.31 | 89.84 | 90.00 | 14,583,036 | -0.72(-0.79%) |
May 01, 2018 | 90.44 | 90.88 | 89.69 | 90.72 | 12,590,848 | +0.00(+0.00%) |
Apr 30, 2018 | 91.53 | 91.99 | 90.69 | 90.72 | 16,480,120 | -0.52(-0.57%) |
Apr 27, 2018 | 91.36 | 91.87 | 91.01 | 91.24 | 11,252,107 | -0.58(-0.64%) |
Apr 26, 2018 | 91.71 | 92.42 | 91.19 | 91.82 | 12,349,288 | +0.09(+0.10%) |
Apr 25, 2018 | 91.96 | 92.18 | 90.57 | 91.73 | 16,242,993 | -0.35(-0.38%) |
Apr 24, 2018 | 93.20 | 94.16 | 91.40 | 92.08 | 19,727,722 | -0.43(-0.47%) |
Apr 23, 2018 | 93.05 | 93.36 | 92.26 | 92.51 | 13,531,810 | -0.45(-0.48%) |
Apr 20, 2018 | 93.66 | 94.02 | 92.47 | 92.96 | 18,686,888 | -0.21(-0.22%) |
Apr 19, 2018 | 91.35 | 93.30 | 91.32 | 93.17 | 21,476,222 | +2.00(+2.20%) |
Apr 18, 2018 | 92.18 | 92.63 | 90.81 | 91.17 | 19,278,862 | -0.74(-0.81%) |
Apr 17, 2018 | 92.88 | 93.34 | 91.73 | 91.91 | 18,585,488 | +0.00(+0.00%) |
Apr 16, 2018 | 92.52 | 92.96 | 91.56 | 91.91 | 19,866,530 | -0.08(-0.08%) |
Apr 13, 2018 | 95.92 | 96.03 | 90.94 | 91.99 | 46,947,204 | -2.56(-2.71%) |
Apr 12, 2018 | 93.04 | 95.40 | 92.99 | 94.55 | 19,684,024 | +2.29(+2.49%) |
Apr 11, 2018 | 93.12 | 93.25 | 92.17 | 92.25 | 17,370,000 | -1.58(-1.68%) |
Apr 10, 2018 | 93.51 | 94.13 | 92.92 | 93.83 | 16,785,098 | +1.76(+1.91%) |
Apr 09, 2018 | 91.75 | 94.22 | 91.65 | 92.07 | 19,151,612 | +1.09(+1.20%) |
Apr 06, 2018 | 92.20 | 93.03 | 89.92 | 90.98 | 22,669,786 | -2.33(-2.49%) |
Apr 05, 2018 | 93.10 | 94.10 | 92.90 | 93.31 | 19,920,458 | +1.21(+1.31%) |
Apr 04, 2018 | 88.87 | 92.28 | 88.80 | 92.10 | 18,417,774 | +1.38(+1.52%) |
Apr 03, 2018 | 89.91 | 90.86 | 89.00 | 90.72 | 16,933,130 | +1.23(+1.37%) |
Apr 02, 2018 | 91.24 | 91.88 | 88.02 | 89.49 | 22,683,450 | -1.76(-1.93%) |
Mar 29, 2018 | 91.25 | 91.25 | 91.25 | 0 | +1.63(+1.82%) | |
Mar 28, 2018 | 89.85 | 90.59 | 88.49 | 89.61 | 23,125,786 | -0.14(-0.16%) |
Mar 27, 2018 | 92.16 | 92.68 | 89.03 | 89.76 | 21,740,268 | -1.78(-1.94%) |
Mar 26, 2018 | 90.60 | 92.24 | 90.15 | 91.53 | 24,363,952 | +2.74(+3.08%) |
Mar 23, 2018 | 91.50 | 92.02 | 88.59 | 88.79 | 27,816,874 | -2.44(-2.67%) |
Mar 22, 2018 | 93.93 | 94.26 | 90.89 | 91.23 | 27,165,490 | -3.97(-4.17%) |
Mar 21, 2018 | 95.27 | 96.78 | 94.77 | 95.21 | 16,428,459 | +0.08(+0.09%) |
Mar 20, 2018 | 95.32 | 95.79 | 94.96 | 95.12 | 11,956,588 | +0.09(+0.10%) |
Mar 19, 2018 | 95.51 | 95.80 | 94.01 | 95.03 | 15,924,738 | -0.76(-0.79%) |
Mar 16, 2018 | 95.71 | 96.75 | 95.71 | 95.79 | 23,969,334 | +0.17(+0.17%) |
Mar 15, 2018 | 96.14 | 96.25 | 95.28 | 95.62 | 10,542,678 | +0.24(+0.25%) |
Mar 14, 2018 | 96.72 | 96.74 | 95.09 | 95.38 | 15,551,819 | -1.08(-1.12%) |
Mar 13, 2018 | 98.08 | 98.30 | 96.11 | 96.46 | 16,043,178 | -1.17(-1.20%) |
Mar 12, 2018 | 97.91 | 98.53 | 97.29 | 97.63 | 14,870,806 | -0.32(-0.32%) |
Mar 09, 2018 | 96.71 | 97.98 | 95.98 | 97.95 | 18,519,168 | +2.74(+2.88%) |
Mar 08, 2018 | 95.51 | 95.61 | 93.94 | 95.21 | 13,463,046 | +0.01(+0.01%) |
Mar 07, 2018 | 95.51 | 93.87 | 95.20 | 15,672,274 | -0.36(-0.37%) | |
Mar 06, 2018 | 95.95 | 96.10 | 94.86 | 95.56 | 12,840,733 | +0.08(+0.09%) |
Mar 05, 2018 | 92.98 | 96.19 | 92.84 | 95.47 | 16,789,002 | +1.44(+1.54%) |
Mar 02, 2018 | 93.26 | 94.23 | 92.20 | 94.03 | 22,119,112 | -0.09(-0.10%) |