Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.25 | 91.38 | 91.14 | 91.20 | 6,020,546 | -0.08(-0.08%) |
May 30, 2018 | 91.27 | 91.38 | 91.15 | 91.27 | 3,686,731 | -0.23(-0.25%) |
May 29, 2018 | 91.12 | 91.66 | 91.08 | 91.51 | 4,079,150 | +0.60(+0.66%) |
May 25, 2018 | 90.91 | 90.91 | 90.91 | 0 | +0.20(+0.22%) | |
May 24, 2018 | 90.65 | 90.77 | 90.65 | 90.71 | 3,389,195 | +0.25(+0.27%) |
May 23, 2018 | 90.37 | 90.50 | 90.36 | 90.46 | 7,076,398 | +0.25(+0.28%) |
May 22, 2018 | 90.22 | 90.26 | 90.19 | 90.21 | 2,622,326 | +0.00(+0.00%) |
May 21, 2018 | 90.19 | 90.26 | 90.15 | 90.21 | 2,278,979 | +0.01(+0.01%) |
May 18, 2018 | 90.08 | 90.22 | 90.08 | 90.20 | 2,511,138 | +0.23(+0.26%) |
May 17, 2018 | 90.11 | 90.13 | 89.95 | 89.97 | 3,255,784 | -0.12(-0.13%) |
May 16, 2018 | 90.25 | 90.31 | 90.07 | 90.09 | 2,892,153 | -0.10(-0.11%) |
May 15, 2018 | 90.37 | 90.37 | 90.11 | 90.19 | 2,529,024 | -0.40(-0.44%) |
May 14, 2018 | 90.62 | 90.67 | 90.58 | 90.60 | 2,548,942 | -0.09(-0.09%) |
May 11, 2018 | 90.72 | 90.72 | 90.60 | 90.68 | 2,374,513 | +0.04(+0.05%) |
May 10, 2018 | 90.59 | 90.65 | 90.54 | 90.64 | 2,447,637 | +0.21(+0.23%) |
May 09, 2018 | 90.43 | 90.49 | 90.39 | 90.43 | 2,927,155 | -0.10(-0.11%) |
May 08, 2018 | 90.51 | 90.59 | 90.46 | 90.54 | 3,025,457 | -0.10(-0.11%) |
May 07, 2018 | 90.70 | 90.70 | 90.61 | 90.64 | 1,790,350 | -0.04(-0.05%) |
May 04, 2018 | 90.73 | 90.74 | 90.55 | 90.68 | 2,704,895 | +0.06(+0.07%) |
May 03, 2018 | 90.65 | 90.76 | 90.61 | 90.62 | 5,252,261 | +0.10(+0.11%) |
May 02, 2018 | 90.55 | 90.61 | 90.48 | 90.52 | 2,989,330 | +0.00(+0.00%) |
May 01, 2018 | 90.57 | 90.62 | 90.47 | 90.52 | 3,533,666 | -0.08(-0.08%) |
Apr 30, 2018 | 90.61 | 90.70 | 90.59 | 90.60 | 5,490,422 | +0.02(+0.02%) |
Apr 27, 2018 | 90.56 | 90.63 | 90.55 | 90.58 | 4,453,535 | +0.11(+0.12%) |
Apr 26, 2018 | 90.45 | 90.51 | 90.39 | 90.47 | 5,698,420 | +0.15(+0.17%) |
Apr 25, 2018 | 90.36 | 90.38 | 90.26 | 90.32 | 4,428,447 | -0.12(-0.13%) |
Apr 24, 2018 | 90.47 | 90.53 | 90.41 | 90.43 | 4,027,560 | -0.12(-0.13%) |
Apr 23, 2018 | 90.58 | 90.61 | 90.51 | 90.55 | 3,066,376 | -0.04(-0.05%) |
Apr 20, 2018 | 90.73 | 90.80 | 90.60 | 90.60 | 3,236,293 | -0.25(-0.27%) |
Apr 19, 2018 | 90.89 | 90.93 | 90.80 | 90.85 | 12,852,667 | -0.22(-0.24%) |
Apr 18, 2018 | 91.23 | 91.24 | 91.06 | 91.07 | 2,611,091 | -0.26(-0.28%) |
Apr 17, 2018 | 91.29 | 91.36 | 91.24 | 91.32 | 2,764,738 | +0.03(+0.03%) |
Apr 16, 2018 | 91.14 | 91.32 | 91.12 | 91.30 | 4,517,230 | +0.02(+0.02%) |
Apr 13, 2018 | 91.19 | 91.32 | 91.17 | 91.28 | 3,234,899 | +0.03(+0.03%) |
Apr 12, 2018 | 91.38 | 91.39 | 91.25 | 91.26 | 4,561,847 | -0.21(-0.22%) |
Apr 11, 2018 | 91.49 | 91.50 | 91.39 | 91.46 | 10,060,878 | +0.08(+0.08%) |
Apr 10, 2018 | 91.41 | 91.44 | 91.31 | 91.38 | 3,457,939 | -0.07(-0.07%) |
Apr 09, 2018 | 91.31 | 91.45 | 91.26 | 91.45 | 4,383,419 | +0.08(+0.08%) |
Apr 06, 2018 | 91.36 | 91.43 | 91.27 | 91.38 | 3,293,332 | +0.21(+0.22%) |
Apr 05, 2018 | 91.20 | 91.25 | 91.14 | 91.17 | 3,033,205 | -0.13(-0.14%) |
Apr 04, 2018 | 91.37 | 91.39 | 91.27 | 91.30 | 7,255,093 | +0.03(+0.04%) |
Apr 03, 2018 | 91.30 | 91.34 | 91.23 | 91.26 | 11,601,962 | -0.10(-0.11%) |
Apr 02, 2018 | 91.37 | 91.49 | 91.30 | 91.37 | 8,518,003 | -0.09(-0.10%) |
Mar 29, 2018 | 91.46 | 91.46 | 91.46 | 0 | +0.26(+0.29%) | |
Mar 28, 2018 | 91.29 | 91.33 | 91.14 | 91.19 | 6,587,155 | +0.05(+0.06%) |
Mar 27, 2018 | 90.93 | 91.20 | 90.91 | 91.14 | 5,321,189 | +0.26(+0.29%) |
Mar 26, 2018 | 90.94 | 91.00 | 90.79 | 90.88 | 5,331,606 | -0.03(-0.04%) |
Mar 23, 2018 | 90.78 | 90.99 | 90.78 | 90.91 | 4,243,581 | +0.00(+0.00%) |
Mar 22, 2018 | 90.96 | 91.07 | 90.81 | 90.91 | 3,910,175 | +0.17(+0.19%) |
Mar 21, 2018 | 90.66 | 90.80 | 90.46 | 90.74 | 3,511,484 | -0.01(-0.01%) |
Mar 20, 2018 | 90.77 | 90.83 | 90.73 | 90.75 | 3,518,887 | -0.15(-0.16%) |
Mar 19, 2018 | 90.87 | 91.02 | 90.84 | 90.89 | 2,654,121 | -0.09(-0.10%) |
Mar 16, 2018 | 90.92 | 91.01 | 90.90 | 90.99 | 2,993,446 | -0.05(-0.06%) |
Mar 15, 2018 | 91.01 | 91.08 | 90.94 | 91.04 | 3,571,357 | +0.01(+0.01%) |
Mar 14, 2018 | 90.85 | 91.11 | 90.84 | 91.03 | 3,666,326 | +0.15(+0.17%) |
Mar 13, 2018 | 90.89 | 90.90 | 90.78 | 90.88 | 3,198,489 | +0.12(+0.13%) |
Mar 12, 2018 | 90.76 | 90.81 | 90.71 | 90.76 | 4,866,073 | +0.05(+0.06%) |
Mar 09, 2018 | 90.76 | 90.78 | 90.65 | 90.71 | 4,303,053 | -0.17(-0.19%) |
Mar 08, 2018 | 90.75 | 90.93 | 90.75 | 90.88 | 2,809,974 | +0.14(+0.16%) |
Mar 07, 2018 | 90.86 | 90.71 | 90.73 | 4,044,203 | -0.02(-0.02%) | |
Mar 06, 2018 | 90.78 | 90.87 | 90.72 | 90.75 | 2,265,764 | +0.02(+0.02%) |
Mar 05, 2018 | 90.90 | 90.95 | 90.63 | 90.73 | 3,878,303 | -0.05(-0.06%) |
Mar 02, 2018 | 90.79 | 90.86 | 90.70 | 90.78 | 4,359,222 | -0.14(-0.16%) |