Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.40 | 86.43 | 84.98 | 85.42 | 2,260,258 | -0.51(-0.59%) |
May 30, 2018 | 85.92 | 86.05 | 84.91 | 85.93 | 2,142,216 | +1.65(+1.96%) |
May 29, 2018 | 84.72 | 85.19 | 83.70 | 84.28 | 3,429,292 | -2.17(-2.51%) |
May 25, 2018 | 86.45 | 86.45 | 86.45 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.10 | 87.49 | 86.72 | 87.39 | 1,849,762 | +0.89(+1.03%) |
May 23, 2018 | 86.16 | 86.58 | 85.90 | 86.50 | 2,998,590 | -0.15(-0.17%) |
May 22, 2018 | 87.40 | 87.50 | 86.38 | 86.65 | 3,299,804 | +0.67(+0.77%) |
May 21, 2018 | 86.26 | 86.39 | 85.75 | 85.98 | 2,958,309 | -0.09(-0.11%) |
May 18, 2018 | 86.84 | 86.87 | 85.85 | 86.07 | 1,788,349 | -0.11(-0.13%) |
May 17, 2018 | 86.80 | 86.84 | 85.84 | 86.18 | 2,042,904 | +0.45(+0.52%) |
May 16, 2018 | 85.47 | 85.88 | 85.47 | 85.73 | 1,460,205 | +0.31(+0.36%) |
May 15, 2018 | 85.22 | 85.89 | 84.86 | 85.42 | 3,086,640 | -1.73(-1.98%) |
May 14, 2018 | 87.90 | 88.01 | 87.03 | 87.15 | 3,149,395 | +0.38(+0.44%) |
May 11, 2018 | 87.09 | 87.48 | 86.29 | 86.76 | 2,127,580 | -0.31(-0.36%) |
May 10, 2018 | 87.17 | 87.34 | 86.18 | 87.07 | 4,596,927 | -2.31(-2.58%) |
May 09, 2018 | 92.36 | 92.83 | 89.06 | 89.38 | 4,123,415 | -0.28(-0.32%) |
May 08, 2018 | 89.35 | 89.67 | 88.51 | 89.67 | 2,138,203 | +0.55(+0.61%) |
May 07, 2018 | 89.17 | 89.35 | 88.88 | 89.12 | 1,540,513 | +0.18(+0.21%) |
May 04, 2018 | 88.85 | 89.54 | 88.50 | 88.94 | 3,960,948 | +0.75(+0.85%) |
May 03, 2018 | 87.89 | 88.60 | 87.81 | 88.19 | 4,926,960 | +1.77(+2.05%) |
May 02, 2018 | 88.70 | 88.70 | 86.32 | 86.42 | 7,090,379 | -2.66(-2.98%) |
May 01, 2018 | 89.54 | 89.54 | 87.75 | 89.07 | 3,157,791 | -0.09(-0.10%) |
Apr 30, 2018 | 90.22 | 90.45 | 89.00 | 89.16 | 4,251,001 | +0.20(+0.23%) |
Apr 27, 2018 | 91.31 | 91.31 | 88.86 | 88.96 | 5,977,777 | -1.83(-2.01%) |
Apr 26, 2018 | 93.11 | 93.22 | 90.66 | 90.79 | 3,627,848 | -1.19(-1.29%) |
Apr 25, 2018 | 91.65 | 92.24 | 91.33 | 91.97 | 2,096,526 | +0.67(+0.73%) |
Apr 24, 2018 | 92.30 | 92.35 | 90.84 | 91.30 | 2,090,003 | -0.53(-0.57%) |
Apr 23, 2018 | 92.02 | 92.25 | 91.68 | 91.83 | 1,627,749 | -0.78(-0.84%) |
Apr 20, 2018 | 94.00 | 94.02 | 92.30 | 92.60 | 2,324,582 | -1.00(-1.07%) |
Apr 19, 2018 | 95.52 | 95.52 | 93.06 | 93.60 | 2,334,115 | -1.73(-1.81%) |
Apr 18, 2018 | 95.46 | 95.88 | 94.95 | 95.33 | 1,883,691 | +0.26(+0.27%) |
Apr 17, 2018 | 94.22 | 95.21 | 93.50 | 95.07 | 3,054,434 | +2.13(+2.29%) |
Apr 16, 2018 | 93.55 | 93.60 | 92.83 | 92.94 | 1,636,014 | -0.43(-0.46%) |
Apr 13, 2018 | 93.69 | 93.74 | 93.08 | 93.37 | 1,488,656 | -0.36(-0.38%) |
Apr 12, 2018 | 94.15 | 94.50 | 93.72 | 93.73 | 3,044,888 | -0.94(-0.99%) |
Apr 11, 2018 | 96.16 | 96.23 | 94.62 | 94.66 | 2,369,571 | -1.84(-1.91%) |
Apr 10, 2018 | 97.34 | 97.41 | 95.99 | 96.51 | 1,851,819 | -0.35(-0.36%) |
Apr 09, 2018 | 96.99 | 97.84 | 96.73 | 96.85 | 1,178,007 | +0.69(+0.71%) |
Apr 06, 2018 | 98.15 | 98.15 | 95.87 | 96.17 | 2,295,205 | -1.87(-1.91%) |
Apr 05, 2018 | 98.29 | 98.64 | 97.93 | 98.04 | 1,692,922 | +0.71(+0.73%) |
Apr 04, 2018 | 95.45 | 97.51 | 95.43 | 97.33 | 1,488,799 | +0.41(+0.42%) |
Apr 03, 2018 | 95.92 | 96.99 | 95.19 | 96.92 | 1,870,611 | +0.88(+0.92%) |
Apr 02, 2018 | 97.70 | 98.16 | 95.86 | 96.03 | 1,464,679 | -1.92(-1.96%) |
Mar 29, 2018 | 97.95 | 97.95 | 97.95 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.76 | 98.25 | 96.46 | 97.67 | 3,025,389 | +1.92(+2.01%) |
Mar 27, 2018 | 96.15 | 96.96 | 95.30 | 95.75 | 2,975,543 | -0.25(-0.26%) |
Mar 26, 2018 | 96.14 | 96.28 | 94.82 | 96.00 | 1,664,394 | +0.85(+0.89%) |
Mar 23, 2018 | 96.72 | 97.10 | 95.12 | 95.15 | 1,713,662 | -1.50(-1.55%) |
Mar 22, 2018 | 97.17 | 97.77 | 96.54 | 96.65 | 1,802,735 | -1.56(-1.59%) |
Mar 21, 2018 | 99.01 | 99.34 | 98.14 | 98.21 | 1,947,771 | -2.17(-2.17%) |
Mar 20, 2018 | 99.88 | 100.67 | 99.47 | 100.38 | 1,591,736 | +0.39(+0.39%) |
Mar 19, 2018 | 100.42 | 101.11 | 99.71 | 99.99 | 1,600,239 | -0.69(-0.69%) |
Mar 16, 2018 | 100.91 | 101.11 | 100.49 | 100.68 | 7,189,514 | +0.12(+0.12%) |
Mar 15, 2018 | 100.60 | 101.10 | 100.20 | 100.56 | 2,695,794 | -0.56(-0.55%) |
Mar 14, 2018 | 102.31 | 102.38 | 100.70 | 101.12 | 2,980,827 | -1.07(-1.05%) |
Mar 13, 2018 | 103.17 | 103.33 | 102.11 | 102.19 | 4,909,413 | -0.80(-0.78%) |
Mar 12, 2018 | 103.56 | 104.29 | 102.75 | 102.99 | 4,669,990 | +0.37(+0.36%) |
Mar 09, 2018 | 102.45 | 102.97 | 102.08 | 102.63 | 2,582,187 | -0.04(-0.04%) |
Mar 08, 2018 | 101.55 | 103.14 | 101.54 | 102.67 | 3,056,851 | +2.17(+2.15%) |
Mar 07, 2018 | 100.62 | 99.63 | 100.51 | 1,492,889 | +0.04(+0.04%) | |
Mar 06, 2018 | 99.87 | 100.66 | 99.74 | 100.46 | 2,109,757 | +0.98(+0.99%) |
Mar 05, 2018 | 98.19 | 99.71 | 98.15 | 99.48 | 2,508,370 | +0.92(+0.93%) |
Mar 02, 2018 | 99.72 | 99.75 | 97.15 | 98.56 | 3,242,223 | +1.05(+1.08%) |