Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.87 | 87.57 | 86.58 | 86.78 | 1,540,256 | -0.11(-0.13%) |
May 30, 2018 | 86.89 | 87.69 | 86.35 | 86.89 | 1,336,669 | +0.52(+0.60%) |
May 29, 2018 | 87.81 | 88.01 | 85.98 | 86.37 | 1,736,417 | -1.66(-1.89%) |
May 25, 2018 | 88.04 | 88.04 | 88.04 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.45 | 92.81 | 88.16 | 88.22 | 3,787,820 | -6.33(-6.70%) |
May 23, 2018 | 94.09 | 94.93 | 93.59 | 94.55 | 977,128 | -0.46(-0.49%) |
May 22, 2018 | 97.06 | 97.62 | 94.82 | 95.02 | 1,113,965 | -1.61(-1.66%) |
May 21, 2018 | 97.95 | 98.79 | 96.10 | 96.62 | 1,996,721 | -0.79(-0.81%) |
May 18, 2018 | 97.49 | 98.69 | 96.70 | 97.41 | 2,483,525 | +0.11(+0.11%) |
May 17, 2018 | 95.28 | 98.29 | 95.17 | 97.30 | 2,983,903 | +2.27(+2.39%) |
May 16, 2018 | 93.91 | 95.54 | 93.84 | 95.03 | 1,664,937 | +1.43(+1.53%) |
May 15, 2018 | 91.99 | 94.47 | 91.02 | 93.60 | 1,861,576 | +1.46(+1.58%) |
May 14, 2018 | 92.19 | 93.89 | 91.90 | 92.14 | 1,642,749 | +0.65(+0.71%) |
May 11, 2018 | 90.99 | 91.94 | 90.77 | 91.49 | 1,812,955 | +0.14(+0.15%) |
May 10, 2018 | 94.20 | 94.39 | 89.73 | 91.35 | 4,158,100 | -3.12(-3.30%) |
May 09, 2018 | 94.44 | 95.42 | 93.00 | 94.47 | 2,083,167 | +0.96(+1.02%) |
May 08, 2018 | 92.84 | 94.14 | 92.38 | 93.51 | 1,810,006 | +0.57(+0.61%) |
May 07, 2018 | 92.95 | 95.05 | 92.56 | 92.95 | 1,495,199 | +0.05(+0.05%) |
May 04, 2018 | 90.63 | 93.57 | 90.54 | 92.90 | 1,394,400 | +2.01(+2.22%) |
May 03, 2018 | 90.85 | 92.14 | 89.60 | 90.89 | 1,490,689 | +0.05(+0.05%) |
May 02, 2018 | 90.62 | 92.63 | 90.58 | 90.84 | 1,506,093 | +0.20(+0.23%) |
May 01, 2018 | 89.38 | 90.64 | 88.82 | 90.64 | 1,315,731 | +0.61(+0.68%) |
Apr 30, 2018 | 90.02 | 91.77 | 89.79 | 90.02 | 1,553,065 | +0.01(+0.01%) |
Apr 27, 2018 | 89.51 | 90.67 | 89.26 | 90.01 | 923,286 | +0.37(+0.41%) |
Apr 26, 2018 | 88.98 | 90.35 | 87.79 | 89.64 | 1,109,831 | +1.01(+1.14%) |
Apr 25, 2018 | 88.95 | 89.34 | 87.72 | 88.63 | 937,904 | -0.30(-0.33%) |
Apr 24, 2018 | 90.85 | 91.45 | 87.38 | 88.93 | 1,430,962 | -1.45(-1.60%) |
Apr 23, 2018 | 90.68 | 91.45 | 90.09 | 90.38 | 866,882 | -0.38(-0.42%) |
Apr 20, 2018 | 91.20 | 91.28 | 90.16 | 90.76 | 982,619 | -0.78(-0.85%) |
Apr 19, 2018 | 91.92 | 92.57 | 89.99 | 91.54 | 1,644,070 | -0.19(-0.20%) |
Apr 18, 2018 | 90.30 | 92.64 | 90.11 | 91.72 | 1,233,764 | +2.01(+2.24%) |
Apr 17, 2018 | 90.65 | 90.95 | 88.98 | 89.72 | 1,253,918 | -0.22(-0.25%) |
Apr 16, 2018 | 89.55 | 90.59 | 87.78 | 89.94 | 1,524,919 | +1.27(+1.43%) |
Apr 13, 2018 | 89.26 | 89.54 | 87.68 | 88.67 | 2,153,349 | +1.96(+2.26%) |
Apr 12, 2018 | 86.95 | 87.36 | 85.71 | 86.71 | 1,276,724 | +0.07(+0.09%) |
Apr 11, 2018 | 85.27 | 87.26 | 84.68 | 86.63 | 1,155,450 | +0.91(+1.06%) |
Apr 10, 2018 | 86.22 | 86.93 | 85.12 | 85.72 | 1,594,389 | +1.03(+1.22%) |
Apr 09, 2018 | 86.13 | 86.13 | 84.28 | 84.69 | 1,250,984 | -0.54(-0.63%) |
Apr 06, 2018 | 87.75 | 88.78 | 84.70 | 85.23 | 2,916,613 | -3.69(-4.15%) |
Apr 05, 2018 | 85.68 | 91.44 | 85.29 | 88.92 | 3,106,451 | +3.87(+4.55%) |
Apr 04, 2018 | 81.50 | 85.08 | 80.54 | 85.05 | 2,456,752 | +1.10(+1.31%) |
Apr 03, 2018 | 83.17 | 84.16 | 81.29 | 83.95 | 2,029,006 | +1.36(+1.64%) |
Apr 02, 2018 | 85.46 | 85.83 | 82.29 | 82.59 | 2,067,707 | -3.51(-4.08%) |
Mar 29, 2018 | 86.10 | 86.10 | 86.10 | 0 | +2.95(+3.55%) | |
Mar 28, 2018 | 86.74 | 87.13 | 82.89 | 83.15 | 3,130,291 | -3.59(-4.14%) |
Mar 27, 2018 | 88.00 | 88.90 | 86.17 | 86.74 | 1,771,470 | -0.86(-0.99%) |
Mar 26, 2018 | 87.80 | 88.51 | 86.48 | 87.61 | 1,822,014 | +1.04(+1.20%) |
Mar 23, 2018 | 87.27 | 88.74 | 86.38 | 86.57 | 1,461,227 | -0.81(-0.92%) |
Mar 22, 2018 | 89.42 | 90.71 | 87.32 | 87.38 | 1,654,487 | -3.12(-3.45%) |
Mar 21, 2018 | 88.83 | 91.70 | 87.84 | 90.50 | 1,917,553 | +2.00(+2.26%) |
Mar 20, 2018 | 90.02 | 90.02 | 87.27 | 88.50 | 3,942,118 | -1.48(-1.64%) |
Mar 19, 2018 | 90.59 | 90.99 | 88.96 | 89.98 | 1,277,681 | -1.36(-1.48%) |
Mar 16, 2018 | 90.90 | 91.74 | 89.60 | 91.33 | 2,263,760 | +0.28(+0.31%) |
Mar 15, 2018 | 93.34 | 93.71 | 90.85 | 91.05 | 1,623,014 | -2.10(-2.25%) |
Mar 14, 2018 | 95.75 | 96.85 | 92.94 | 93.15 | 2,116,102 | -2.29(-2.40%) |
Mar 13, 2018 | 95.32 | 96.61 | 94.90 | 95.44 | 1,483,711 | +0.13(+0.14%) |
Mar 12, 2018 | 94.38 | 96.22 | 94.06 | 95.31 | 1,630,550 | +1.14(+1.21%) |
Mar 09, 2018 | 92.27 | 94.78 | 91.69 | 94.17 | 1,632,342 | +2.30(+2.50%) |
Mar 08, 2018 | 92.69 | 93.79 | 91.29 | 91.88 | 1,364,693 | -0.71(-0.77%) |
Mar 07, 2018 | 93.12 | 92.59 | 1,693,151 | -0.08(-0.09%) | ||
Mar 06, 2018 | 91.06 | 93.37 | 90.50 | 92.67 | 3,875,721 | +3.42(+3.84%) |
Mar 05, 2018 | 87.19 | 90.38 | 86.53 | 89.25 | 2,704,996 | +1.31(+1.49%) |
Mar 02, 2018 | 88.55 | 88.70 | 83.74 | 87.93 | 6,178,785 | -0.92(-1.03%) |