Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.53 | 91.53 | 89.96 | 90.09 | 463,893 | -1.47(-1.60%) |
May 30, 2018 | 90.59 | 92.54 | 90.33 | 91.56 | 449,697 | +1.00(+1.11%) |
May 29, 2018 | 88.52 | 90.96 | 88.39 | 90.56 | 222,094 | +1.67(+1.88%) |
May 25, 2018 | 88.89 | 88.89 | 88.89 | 0 | +0.31(+0.34%) | |
May 24, 2018 | 87.96 | 89.56 | 87.93 | 88.58 | 251,347 | +0.82(+0.94%) |
May 23, 2018 | 86.67 | 88.45 | 86.67 | 87.76 | 267,319 | +1.05(+1.21%) |
May 22, 2018 | 87.55 | 87.60 | 86.63 | 86.70 | 368,435 | -0.91(-1.04%) |
May 21, 2018 | 87.68 | 87.91 | 87.14 | 87.61 | 330,927 | +0.49(+0.56%) |
May 18, 2018 | 87.12 | 87.76 | 86.62 | 87.12 | 454,296 | +0.01(+0.01%) |
May 17, 2018 | 89.01 | 89.24 | 87.01 | 87.11 | 224,101 | -1.96(-2.20%) |
May 16, 2018 | 89.68 | 90.01 | 88.86 | 89.07 | 303,453 | -0.35(-0.39%) |
May 15, 2018 | 89.82 | 90.02 | 88.26 | 89.42 | 344,484 | -0.98(-1.09%) |
May 14, 2018 | 91.19 | 91.37 | 89.96 | 90.40 | 467,169 | -0.81(-0.89%) |
May 11, 2018 | 91.10 | 92.02 | 90.72 | 91.22 | 254,614 | +0.52(+0.57%) |
May 10, 2018 | 89.12 | 91.44 | 89.12 | 90.70 | 304,571 | +2.03(+2.29%) |
May 09, 2018 | 87.67 | 88.85 | 86.97 | 88.67 | 220,317 | +1.17(+1.34%) |
May 08, 2018 | 87.70 | 88.43 | 86.98 | 87.50 | 297,570 | -1.15(-1.29%) |
May 07, 2018 | 89.22 | 89.37 | 88.27 | 88.65 | 244,353 | -0.23(-0.26%) |
May 04, 2018 | 88.00 | 89.00 | 87.96 | 88.88 | 528,145 | +0.87(+0.98%) |
May 03, 2018 | 88.73 | 88.74 | 86.95 | 88.01 | 347,317 | -0.72(-0.81%) |
May 02, 2018 | 89.47 | 90.25 | 88.12 | 88.73 | 384,026 | -0.75(-0.83%) |
May 01, 2018 | 88.18 | 89.84 | 87.96 | 89.48 | 414,971 | +1.14(+1.29%) |
Apr 30, 2018 | 89.96 | 90.52 | 88.05 | 88.34 | 604,780 | -1.61(-1.79%) |
Apr 27, 2018 | 87.13 | 90.06 | 87.13 | 89.96 | 477,661 | +2.50(+2.85%) |
Apr 26, 2018 | 87.83 | 88.06 | 85.53 | 87.46 | 781,283 | -1.82(-2.03%) |
Apr 25, 2018 | 88.37 | 89.59 | 88.14 | 89.28 | 337,433 | +0.73(+0.82%) |
Apr 24, 2018 | 89.28 | 89.79 | 88.25 | 88.55 | 414,381 | -0.74(-0.83%) |
Apr 23, 2018 | 89.41 | 89.84 | 88.79 | 89.28 | 216,205 | +0.01(+0.01%) |
Apr 20, 2018 | 89.90 | 90.09 | 88.95 | 89.28 | 361,776 | -0.44(-0.49%) |
Apr 19, 2018 | 89.56 | 89.88 | 88.50 | 89.72 | 551,336 | -0.28(-0.31%) |
Apr 18, 2018 | 89.02 | 90.22 | 88.79 | 90.00 | 349,914 | +0.98(+1.10%) |
Apr 17, 2018 | 88.50 | 90.01 | 87.59 | 89.02 | 397,416 | +0.85(+0.96%) |
Apr 16, 2018 | 86.98 | 88.38 | 86.69 | 88.17 | 386,659 | +1.30(+1.49%) |
Apr 13, 2018 | 85.14 | 86.98 | 84.93 | 86.87 | 340,717 | +1.99(+2.34%) |
Apr 12, 2018 | 87.55 | 87.71 | 84.81 | 84.89 | 513,942 | -2.64(-3.02%) |
Apr 11, 2018 | 85.90 | 87.94 | 85.81 | 87.53 | 421,432 | +1.25(+1.45%) |
Apr 10, 2018 | 87.87 | 87.87 | 85.36 | 86.28 | 390,248 | -0.96(-1.10%) |
Apr 09, 2018 | 87.45 | 88.33 | 86.83 | 87.24 | 262,104 | +0.43(+0.50%) |
Apr 06, 2018 | 88.21 | 88.82 | 86.38 | 86.81 | 383,170 | -1.71(-1.93%) |
Apr 05, 2018 | 87.61 | 88.65 | 86.66 | 88.51 | 368,976 | +1.12(+1.28%) |
Apr 04, 2018 | 85.81 | 87.66 | 85.15 | 87.39 | 478,776 | +1.07(+1.24%) |
Apr 03, 2018 | 85.16 | 86.65 | 83.79 | 86.32 | 614,042 | +1.54(+1.82%) |
Apr 02, 2018 | 85.35 | 85.35 | 83.72 | 84.78 | 551,425 | -0.31(-0.36%) |
Mar 29, 2018 | 85.08 | 85.08 | 85.08 | 0 | -1.37(-1.58%) | |
Mar 28, 2018 | 84.86 | 86.57 | 84.83 | 86.45 | 243,903 | +1.89(+2.24%) |
Mar 27, 2018 | 84.67 | 85.95 | 83.60 | 84.56 | 404,569 | +0.06(+0.07%) |
Mar 26, 2018 | 83.80 | 84.89 | 83.50 | 84.50 | 424,030 | +1.50(+1.80%) |
Mar 23, 2018 | 86.21 | 86.65 | 82.77 | 83.00 | 584,158 | -3.29(-3.82%) |
Mar 22, 2018 | 86.31 | 87.73 | 86.17 | 86.30 | 438,495 | -0.40(-0.46%) |
Mar 21, 2018 | 87.27 | 87.53 | 86.18 | 86.69 | 267,491 | -0.93(-1.06%) |
Mar 20, 2018 | 88.15 | 88.68 | 86.48 | 87.63 | 368,409 | -0.71(-0.81%) |
Mar 19, 2018 | 88.90 | 89.00 | 87.45 | 88.34 | 561,457 | -0.93(-1.04%) |
Mar 16, 2018 | 88.53 | 89.37 | 87.94 | 89.27 | 510,843 | +0.76(+0.86%) |
Mar 15, 2018 | 87.80 | 88.84 | 87.40 | 88.51 | 462,306 | +0.87(+0.99%) |
Mar 14, 2018 | 87.42 | 87.95 | 87.03 | 87.64 | 629,568 | +0.33(+0.38%) |
Mar 13, 2018 | 85.81 | 87.47 | 85.81 | 87.31 | 800,938 | +1.76(+2.05%) |
Mar 12, 2018 | 84.03 | 86.07 | 83.70 | 85.56 | 737,944 | +3.04(+3.69%) |
Mar 09, 2018 | 81.67 | 82.59 | 81.00 | 82.52 | 356,226 | +1.13(+1.38%) |
Mar 08, 2018 | 81.31 | 81.81 | 80.60 | 81.39 | 322,907 | +0.29(+0.36%) |
Mar 07, 2018 | 81.45 | 81.10 | 374,619 | +0.97(+1.21%) | ||
Mar 06, 2018 | 80.29 | 81.16 | 79.60 | 80.13 | 573,007 | -0.13(-0.17%) |
Mar 05, 2018 | 77.32 | 80.49 | 77.27 | 80.26 | 425,872 | +2.53(+3.25%) |
Mar 02, 2018 | 77.52 | 77.73 | 76.40 | 77.73 | 358,370 | -0.11(-0.14%) |