Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.07 | 94.94 | 91.89 | 91.94 | 7,447,520 | -2.12(-2.26%) |
May 30, 2018 | 93.32 | 94.52 | 92.62 | 94.06 | 4,540,040 | +1.87(+2.03%) |
May 29, 2018 | 91.83 | 93.25 | 91.31 | 92.19 | 3,752,526 | +0.95(+1.05%) |
May 25, 2018 | 91.23 | 91.23 | 91.23 | 0 | -2.54(-2.71%) | |
May 24, 2018 | 93.13 | 94.51 | 92.64 | 93.77 | 2,066,362 | -0.10(-0.11%) |
May 23, 2018 | 93.12 | 94.26 | 92.58 | 93.88 | 3,177,404 | +0.16(+0.17%) |
May 22, 2018 | 95.87 | 96.06 | 92.95 | 93.72 | 3,523,267 | -2.12(-2.22%) |
May 21, 2018 | 95.50 | 95.97 | 94.97 | 95.84 | 2,616,505 | +0.88(+0.92%) |
May 18, 2018 | 95.63 | 95.76 | 94.41 | 94.97 | 4,347,332 | -0.58(-0.61%) |
May 17, 2018 | 93.12 | 95.95 | 92.71 | 95.55 | 4,555,650 | +2.91(+3.14%) |
May 16, 2018 | 92.45 | 92.71 | 91.06 | 92.64 | 2,594,674 | -0.13(-0.14%) |
May 15, 2018 | 92.52 | 93.08 | 92.11 | 92.77 | 2,450,835 | +0.02(+0.03%) |
May 14, 2018 | 92.71 | 93.43 | 92.41 | 92.74 | 3,003,979 | +0.42(+0.45%) |
May 11, 2018 | 92.62 | 92.88 | 92.02 | 92.33 | 2,361,351 | -0.16(-0.17%) |
May 10, 2018 | 92.63 | 92.82 | 91.87 | 92.48 | 2,512,110 | +0.36(+0.39%) |
May 09, 2018 | 91.73 | 92.98 | 91.39 | 92.12 | 4,015,080 | +0.98(+1.08%) |
May 08, 2018 | 90.48 | 91.23 | 89.14 | 91.14 | 3,898,781 | +0.66(+0.73%) |
May 07, 2018 | 90.91 | 92.51 | 90.41 | 90.49 | 3,356,357 | -0.16(-0.17%) |
May 04, 2018 | 90.71 | 90.79 | 89.73 | 90.64 | 3,222,333 | +0.02(+0.02%) |
May 03, 2018 | 89.46 | 90.64 | 88.54 | 90.63 | 3,949,398 | +0.84(+0.93%) |
May 02, 2018 | 87.37 | 90.53 | 87.30 | 89.79 | 4,402,660 | +2.09(+2.39%) |
May 01, 2018 | 87.55 | 87.80 | 86.50 | 87.69 | 4,825,658 | +0.42(+0.49%) |
Apr 30, 2018 | 87.72 | 88.85 | 87.18 | 87.27 | 4,222,097 | -0.02(-0.03%) |
Apr 27, 2018 | 86.84 | 87.79 | 86.01 | 87.29 | 2,631,002 | -0.93(-1.05%) |
Apr 26, 2018 | 86.43 | 88.51 | 85.87 | 88.22 | 3,595,950 | +2.14(+2.49%) |
Apr 25, 2018 | 85.12 | 86.28 | 84.30 | 86.08 | 2,606,179 | +0.44(+0.51%) |
Apr 24, 2018 | 87.77 | 88.81 | 85.31 | 85.64 | 3,944,809 | -1.74(-1.99%) |
Apr 23, 2018 | 87.01 | 87.40 | 86.08 | 87.38 | 2,496,825 | +0.36(+0.41%) |
Apr 20, 2018 | 86.57 | 87.27 | 86.03 | 87.02 | 4,024,580 | +0.27(+0.32%) |
Apr 19, 2018 | 85.51 | 86.91 | 84.83 | 86.75 | 3,922,387 | +1.37(+1.61%) |
Apr 18, 2018 | 84.94 | 86.31 | 84.92 | 85.37 | 3,173,806 | +0.81(+0.95%) |
Apr 17, 2018 | 84.16 | 84.90 | 83.45 | 84.57 | 2,662,218 | +0.82(+0.97%) |
Apr 16, 2018 | 81.75 | 84.08 | 81.67 | 83.75 | 2,732,034 | +2.41(+2.97%) |
Apr 13, 2018 | 80.98 | 81.69 | 80.53 | 81.34 | 1,908,783 | +0.87(+1.08%) |
Apr 12, 2018 | 80.58 | 80.98 | 79.89 | 80.47 | 2,600,210 | +0.06(+0.08%) |
Apr 11, 2018 | 78.36 | 80.69 | 78.36 | 80.40 | 2,866,582 | +1.80(+2.29%) |
Apr 10, 2018 | 77.71 | 79.08 | 77.52 | 78.60 | 2,336,140 | +1.97(+2.57%) |
Apr 09, 2018 | 76.31 | 77.38 | 76.05 | 76.63 | 1,787,173 | +0.60(+0.79%) |
Apr 06, 2018 | 76.41 | 76.75 | 75.20 | 76.03 | 3,311,514 | -0.63(-0.82%) |
Apr 05, 2018 | 75.86 | 77.04 | 75.47 | 76.66 | 2,061,715 | +1.40(+1.85%) |
Apr 04, 2018 | 74.48 | 75.45 | 72.66 | 75.26 | 3,178,618 | -0.15(-0.20%) |
Apr 03, 2018 | 74.80 | 75.51 | 74.31 | 75.41 | 1,927,281 | +0.96(+1.30%) |
Apr 02, 2018 | 75.13 | 75.43 | 73.21 | 74.44 | 2,139,754 | -0.76(-1.01%) |
Mar 29, 2018 | 75.20 | 75.20 | 75.20 | 0 | +1.25(+1.69%) | |
Mar 28, 2018 | 75.09 | 75.72 | 73.86 | 73.96 | 3,060,171 | -1.08(-1.44%) |
Mar 27, 2018 | 75.53 | 76.28 | 74.59 | 75.04 | 1,955,588 | -0.23(-0.30%) |
Mar 26, 2018 | 74.27 | 75.35 | 73.69 | 75.27 | 2,064,767 | +2.05(+2.79%) |
Mar 23, 2018 | 74.58 | 75.40 | 72.98 | 73.22 | 2,223,835 | -1.03(-1.38%) |
Mar 22, 2018 | 74.66 | 75.44 | 74.09 | 74.25 | 1,787,584 | -1.14(-1.51%) |
Mar 21, 2018 | 74.75 | 76.04 | 74.64 | 75.38 | 2,070,389 | +0.82(+1.10%) |
Mar 20, 2018 | 74.23 | 75.19 | 74.15 | 74.56 | 2,565,977 | +0.55(+0.74%) |
Mar 19, 2018 | 74.59 | 74.84 | 73.61 | 74.01 | 2,268,309 | -1.09(-1.45%) |
Mar 16, 2018 | 74.18 | 75.28 | 74.15 | 75.10 | 4,073,060 | +1.04(+1.41%) |
Mar 15, 2018 | 74.20 | 74.62 | 73.11 | 74.06 | 3,438,525 | +0.20(+0.27%) |
Mar 14, 2018 | 74.36 | 74.73 | 73.71 | 73.86 | 2,050,636 | -0.27(-0.36%) |
Mar 13, 2018 | 74.57 | 75.36 | 73.79 | 74.13 | 2,213,512 | -0.34(-0.46%) |
Mar 12, 2018 | 75.04 | 75.46 | 74.40 | 74.48 | 1,671,663 | -0.72(-0.96%) |
Mar 09, 2018 | 75.27 | 75.49 | 74.82 | 75.20 | 2,265,665 | +0.56(+0.76%) |
Mar 08, 2018 | 73.88 | 74.66 | 73.35 | 74.63 | 2,649,329 | +0.76(+1.03%) |
Mar 07, 2018 | 74.44 | 73.87 | 2,284,793 | +0.23(+0.31%) | ||
Mar 06, 2018 | 73.35 | 73.94 | 72.72 | 73.64 | 2,568,588 | +0.68(+0.94%) |
Mar 05, 2018 | 71.36 | 73.09 | 71.15 | 72.96 | 3,766,835 | +1.32(+1.85%) |
Mar 02, 2018 | 70.62 | 71.85 | 70.40 | 71.64 | 2,428,195 | +0.39(+0.55%) |