Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 85.08 | 85.20 | 83.82 | 84.32 | 9,832,403 | -0.55(-0.65%) |
May 30, 2018 | 84.73 | 85.21 | 84.25 | 84.87 | 7,506,631 | +0.61(+0.72%) |
May 29, 2018 | 83.34 | 84.42 | 83.34 | 84.26 | 9,961,376 | +0.66(+0.79%) |
May 25, 2018 | 83.60 | 83.60 | 83.60 | 0 | +0.11(+0.13%) | |
May 24, 2018 | 83.60 | 83.83 | 83.14 | 83.49 | 5,635,320 | -0.22(-0.27%) |
May 23, 2018 | 83.29 | 83.84 | 83.02 | 83.72 | 7,498,857 | +0.43(+0.52%) |
May 22, 2018 | 83.16 | 83.73 | 82.87 | 83.29 | 8,167,233 | +0.35(+0.42%) |
May 21, 2018 | 81.86 | 83.33 | 81.73 | 82.94 | 8,012,612 | +1.67(+2.05%) |
May 18, 2018 | 81.94 | 82.05 | 81.11 | 81.27 | 8,271,679 | -0.34(-0.42%) |
May 17, 2018 | 81.30 | 81.67 | 80.97 | 81.61 | 7,836,338 | +0.61(+0.75%) |
May 16, 2018 | 80.54 | 81.30 | 80.47 | 81.00 | 6,652,761 | +0.33(+0.40%) |
May 15, 2018 | 80.52 | 81.04 | 80.31 | 80.68 | 7,865,763 | -0.29(-0.36%) |
May 14, 2018 | 81.42 | 81.45 | 80.62 | 80.97 | 5,168,557 | -0.23(-0.29%) |
May 11, 2018 | 81.33 | 81.89 | 80.74 | 81.20 | 4,208,179 | +0.13(+0.16%) |
May 10, 2018 | 80.37 | 81.46 | 80.34 | 81.07 | 3,719,796 | +0.93(+1.15%) |
May 09, 2018 | 81.00 | 81.28 | 80.01 | 80.14 | 7,440,783 | -0.53(-0.65%) |
May 08, 2018 | 81.60 | 81.67 | 80.37 | 80.67 | 6,399,186 | -1.20(-1.47%) |
May 07, 2018 | 82.49 | 82.77 | 81.74 | 81.87 | 4,174,149 | -0.63(-0.77%) |
May 04, 2018 | 81.30 | 83.15 | 81.26 | 82.50 | 7,123,437 | +1.16(+1.42%) |
May 03, 2018 | 81.24 | 81.75 | 80.59 | 81.34 | 8,000,781 | +0.31(+0.38%) |
May 02, 2018 | 82.64 | 82.81 | 80.87 | 81.04 | 7,110,315 | -1.58(-1.92%) |
May 01, 2018 | 83.64 | 84.12 | 82.15 | 82.62 | 5,451,870 | -1.51(-1.79%) |
Apr 30, 2018 | 84.89 | 85.33 | 83.83 | 84.13 | 6,575,013 | -0.64(-0.76%) |
Apr 27, 2018 | 85.19 | 85.84 | 84.72 | 84.77 | 5,718,299 | -1.29(-1.50%) |
Apr 26, 2018 | 85.22 | 86.74 | 84.30 | 86.06 | 7,173,630 | +1.76(+2.09%) |
Apr 25, 2018 | 84.35 | 85.31 | 84.05 | 84.30 | 5,793,179 | -0.24(-0.29%) |
Apr 24, 2018 | 85.53 | 85.72 | 84.15 | 84.54 | 6,833,627 | -0.95(-1.11%) |
Apr 23, 2018 | 85.47 | 85.68 | 84.88 | 85.49 | 8,003,645 | +0.08(+0.10%) |
Apr 20, 2018 | 87.89 | 88.01 | 85.24 | 85.41 | 10,378,600 | -2.58(-2.93%) |
Apr 19, 2018 | 88.94 | 89.13 | 87.58 | 87.99 | 7,583,148 | -1.18(-1.32%) |
Apr 18, 2018 | 90.82 | 91.15 | 88.73 | 89.16 | 7,829,349 | -1.58(-1.74%) |
Apr 17, 2018 | 90.59 | 90.91 | 90.00 | 90.74 | 6,025,609 | -0.88(-0.96%) |
Apr 16, 2018 | 91.47 | 92.21 | 91.28 | 91.61 | 3,323,293 | +0.55(+0.60%) |
Apr 13, 2018 | 90.72 | 91.23 | 90.44 | 91.06 | 3,393,464 | +0.79(+0.88%) |
Apr 12, 2018 | 90.81 | 91.27 | 90.24 | 90.27 | 3,229,496 | -0.31(-0.34%) |
Apr 11, 2018 | 90.49 | 91.24 | 90.36 | 90.58 | 4,799,645 | -0.60(-0.66%) |
Apr 10, 2018 | 91.46 | 91.85 | 90.78 | 91.18 | 3,392,280 | +0.02(+0.02%) |
Apr 09, 2018 | 91.30 | 92.05 | 90.66 | 91.16 | 3,143,562 | +0.07(+0.07%) |
Apr 06, 2018 | 91.73 | 92.50 | 90.65 | 91.10 | 4,294,402 | -1.06(-1.15%) |
Apr 05, 2018 | 92.04 | 92.66 | 91.47 | 92.15 | 3,884,822 | +0.33(+0.35%) |
Apr 04, 2018 | 89.83 | 92.29 | 89.38 | 91.83 | 5,632,341 | +1.66(+1.84%) |
Apr 03, 2018 | 89.50 | 90.45 | 88.84 | 90.17 | 5,638,051 | +0.95(+1.06%) |
Apr 02, 2018 | 90.53 | 91.03 | 88.71 | 89.22 | 5,189,882 | -1.75(-1.92%) |
Mar 29, 2018 | 90.97 | 90.97 | 90.97 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 90.13 | 91.77 | 90.01 | 91.00 | 7,694,593 | +1.28(+1.43%) |
Mar 27, 2018 | 89.37 | 90.46 | 88.77 | 89.71 | 6,042,722 | +0.69(+0.78%) |
Mar 26, 2018 | 88.91 | 89.57 | 88.42 | 89.02 | 4,942,616 | +0.55(+0.62%) |
Mar 23, 2018 | 90.09 | 90.59 | 88.29 | 88.47 | 5,847,233 | -1.49(-1.66%) |
Mar 22, 2018 | 90.39 | 91.40 | 89.84 | 89.96 | 5,189,045 | -0.67(-0.74%) |
Mar 21, 2018 | 91.59 | 91.75 | 90.45 | 90.63 | 4,640,478 | -0.97(-1.06%) |
Mar 20, 2018 | 92.30 | 92.76 | 91.54 | 91.60 | 3,982,343 | -0.38(-0.42%) |
Mar 19, 2018 | 93.05 | 93.34 | 91.72 | 91.98 | 5,059,367 | -1.07(-1.15%) |
Mar 16, 2018 | 93.62 | 94.35 | 93.00 | 93.05 | 9,275,749 | -0.29(-0.31%) |
Mar 15, 2018 | 93.68 | 94.39 | 93.06 | 93.34 | 4,687,522 | -0.52(-0.55%) |
Mar 14, 2018 | 94.65 | 94.71 | 93.54 | 93.85 | 4,866,215 | -0.83(-0.87%) |
Mar 13, 2018 | 94.40 | 94.93 | 93.95 | 94.68 | 5,507,275 | +0.71(+0.75%) |
Mar 12, 2018 | 93.76 | 94.25 | 93.41 | 93.97 | 5,410,861 | +0.17(+0.19%) |
Mar 09, 2018 | 93.57 | 93.82 | 93.05 | 93.80 | 4,416,091 | +0.38(+0.41%) |
Mar 08, 2018 | 91.70 | 93.45 | 91.33 | 93.41 | 6,500,726 | +1.87(+2.04%) |
Mar 07, 2018 | 91.73 | 91.55 | 5,533,965 | +0.22(+0.24%) | ||
Mar 06, 2018 | 91.15 | 91.36 | 90.38 | 91.33 | 4,052,153 | +0.12(+0.14%) |
Mar 05, 2018 | 90.39 | 91.35 | 90.03 | 91.20 | 4,537,461 | +0.33(+0.36%) |
Mar 02, 2018 | 89.94 | 91.11 | 89.93 | 90.88 | 5,883,577 | +0.77(+0.85%) |