Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.35 | 94.22 | 91.19 | 91.24 | 7,504,665 | -2.11(-2.26%) |
May 30, 2018 | 92.61 | 93.80 | 91.92 | 93.34 | 4,574,876 | +1.86(+2.03%) |
May 29, 2018 | 91.13 | 92.54 | 90.62 | 91.49 | 3,781,319 | +0.95(+1.05%) |
May 25, 2018 | 90.54 | 90.54 | 90.54 | 0 | -2.52(-2.71%) | |
May 24, 2018 | 92.42 | 93.79 | 91.94 | 93.06 | 2,082,217 | -0.10(-0.11%) |
May 23, 2018 | 92.41 | 93.55 | 91.88 | 93.16 | 3,201,784 | +0.16(+0.17%) |
May 22, 2018 | 95.14 | 95.32 | 92.24 | 93.01 | 3,550,302 | -2.11(-2.22%) |
May 21, 2018 | 94.77 | 95.24 | 94.25 | 95.11 | 2,636,581 | +0.87(+0.92%) |
May 18, 2018 | 94.90 | 95.03 | 93.69 | 94.24 | 4,380,689 | -0.58(-0.61%) |
May 17, 2018 | 92.41 | 95.22 | 92.01 | 94.82 | 4,590,605 | +2.89(+3.14%) |
May 16, 2018 | 91.75 | 92.01 | 90.36 | 91.94 | 2,614,582 | -0.12(-0.14%) |
May 15, 2018 | 91.81 | 92.37 | 91.41 | 92.06 | 2,469,641 | +0.02(+0.03%) |
May 14, 2018 | 92.01 | 92.71 | 91.71 | 92.04 | 3,027,029 | +0.41(+0.45%) |
May 11, 2018 | 91.91 | 92.17 | 91.32 | 91.62 | 2,379,469 | -0.16(-0.17%) |
May 10, 2018 | 91.93 | 92.12 | 91.17 | 91.78 | 2,531,385 | +0.36(+0.39%) |
May 09, 2018 | 91.03 | 92.27 | 90.69 | 91.42 | 4,045,888 | +0.97(+1.08%) |
May 08, 2018 | 89.79 | 90.54 | 88.46 | 90.45 | 3,928,696 | +0.65(+0.73%) |
May 07, 2018 | 90.22 | 91.80 | 89.73 | 89.80 | 3,382,110 | -0.16(-0.17%) |
May 04, 2018 | 90.02 | 90.10 | 89.05 | 89.95 | 3,247,058 | +0.02(+0.02%) |
May 03, 2018 | 88.78 | 89.95 | 87.87 | 89.94 | 3,979,702 | +0.83(+0.93%) |
May 02, 2018 | 86.71 | 89.84 | 86.64 | 89.10 | 4,436,442 | +2.08(+2.39%) |
May 01, 2018 | 86.89 | 87.14 | 85.84 | 87.03 | 4,862,685 | +0.42(+0.49%) |
Apr 30, 2018 | 87.05 | 88.17 | 86.51 | 86.61 | 4,254,493 | -0.02(-0.03%) |
Apr 27, 2018 | 86.18 | 87.12 | 85.35 | 86.63 | 2,651,190 | -0.92(-1.05%) |
Apr 26, 2018 | 85.77 | 87.84 | 85.21 | 87.55 | 3,623,541 | +2.12(+2.49%) |
Apr 25, 2018 | 84.47 | 85.62 | 83.66 | 85.42 | 2,626,177 | +0.44(+0.51%) |
Apr 24, 2018 | 87.10 | 88.13 | 84.66 | 84.99 | 3,975,078 | -1.73(-1.99%) |
Apr 23, 2018 | 86.35 | 86.73 | 85.42 | 86.72 | 2,515,983 | +0.36(+0.41%) |
Apr 20, 2018 | 85.91 | 86.61 | 85.38 | 86.36 | 4,055,460 | +0.27(+0.32%) |
Apr 19, 2018 | 84.86 | 86.25 | 84.19 | 86.09 | 3,952,483 | +1.36(+1.61%) |
Apr 18, 2018 | 84.30 | 85.66 | 84.27 | 84.72 | 3,198,159 | +0.80(+0.95%) |
Apr 17, 2018 | 83.52 | 84.26 | 82.82 | 83.92 | 2,682,645 | +0.81(+0.97%) |
Apr 16, 2018 | 81.13 | 83.44 | 81.05 | 83.11 | 2,752,996 | +2.40(+2.97%) |
Apr 13, 2018 | 80.36 | 81.07 | 79.92 | 80.72 | 1,923,429 | +0.86(+1.08%) |
Apr 12, 2018 | 79.97 | 80.36 | 79.28 | 79.85 | 2,620,162 | +0.06(+0.08%) |
Apr 11, 2018 | 77.77 | 80.08 | 77.77 | 79.79 | 2,888,578 | +1.79(+2.29%) |
Apr 10, 2018 | 77.11 | 78.48 | 76.93 | 78.00 | 2,354,065 | +1.95(+2.57%) |
Apr 09, 2018 | 75.73 | 76.79 | 75.47 | 76.05 | 1,800,886 | +0.60(+0.79%) |
Apr 06, 2018 | 75.83 | 76.16 | 74.63 | 75.45 | 3,336,924 | -0.62(-0.82%) |
Apr 05, 2018 | 75.28 | 76.45 | 74.90 | 76.07 | 2,077,534 | +1.38(+1.85%) |
Apr 04, 2018 | 73.91 | 74.87 | 72.11 | 74.69 | 3,203,008 | -0.15(-0.20%) |
Apr 03, 2018 | 74.23 | 74.93 | 73.74 | 74.83 | 1,942,069 | +0.96(+1.30%) |
Apr 02, 2018 | 74.56 | 74.86 | 72.66 | 73.88 | 2,156,172 | -0.75(-1.01%) |
Mar 29, 2018 | 74.63 | 74.63 | 74.63 | 0 | +1.24(+1.69%) | |
Mar 28, 2018 | 74.52 | 75.14 | 73.30 | 73.39 | 3,083,651 | -1.07(-1.44%) |
Mar 27, 2018 | 74.95 | 75.70 | 74.02 | 74.47 | 1,970,593 | -0.23(-0.30%) |
Mar 26, 2018 | 73.71 | 74.78 | 73.13 | 74.69 | 2,080,610 | +2.03(+2.79%) |
Mar 23, 2018 | 74.01 | 74.83 | 72.42 | 72.66 | 2,240,899 | -1.02(-1.38%) |
Mar 22, 2018 | 74.10 | 74.87 | 73.53 | 73.68 | 1,801,300 | -1.13(-1.51%) |
Mar 21, 2018 | 74.18 | 75.46 | 74.07 | 74.81 | 2,086,275 | +0.82(+1.10%) |
Mar 20, 2018 | 73.67 | 74.62 | 73.59 | 73.99 | 2,585,666 | +0.54(+0.74%) |
Mar 19, 2018 | 74.03 | 74.27 | 73.05 | 73.45 | 2,285,714 | -1.08(-1.45%) |
Mar 16, 2018 | 73.61 | 74.71 | 73.59 | 74.53 | 4,104,312 | +1.03(+1.41%) |
Mar 15, 2018 | 73.64 | 74.06 | 72.55 | 73.50 | 3,464,909 | +0.19(+0.27%) |
Mar 14, 2018 | 73.79 | 74.16 | 73.15 | 73.30 | 2,066,371 | -0.26(-0.36%) |
Mar 13, 2018 | 74.00 | 74.79 | 73.22 | 73.57 | 2,230,496 | -0.34(-0.46%) |
Mar 12, 2018 | 74.47 | 74.89 | 73.83 | 73.91 | 1,684,490 | -0.72(-0.96%) |
Mar 09, 2018 | 74.69 | 74.92 | 74.25 | 74.62 | 2,283,049 | +0.56(+0.76%) |
Mar 08, 2018 | 73.32 | 74.10 | 72.79 | 74.06 | 2,669,658 | +0.75(+1.03%) |
Mar 07, 2018 | 73.87 | 73.31 | 2,302,324 | +0.23(+0.31%) | ||
Mar 06, 2018 | 72.79 | 73.38 | 72.17 | 73.08 | 2,588,297 | +0.68(+0.93%) |
Mar 05, 2018 | 70.82 | 72.53 | 70.61 | 72.41 | 3,795,738 | +1.31(+1.85%) |
Mar 02, 2018 | 70.08 | 71.30 | 69.86 | 71.09 | 2,446,826 | +0.39(+0.55%) |