Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.37 | 92.37 | 90.89 | 91.07 | 366,296 | -1.30(-1.40%) |
May 30, 2018 | 91.03 | 92.69 | 90.70 | 92.37 | 338,686 | +2.41(+2.68%) |
May 29, 2018 | 90.29 | 91.35 | 89.18 | 89.96 | 235,689 | -1.39(-1.52%) |
May 25, 2018 | 91.35 | 91.35 | 91.35 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.63 | 92.56 | 91.12 | 92.23 | 127,946 | +0.46(+0.50%) |
May 23, 2018 | 91.12 | 91.95 | 90.52 | 91.77 | 145,946 | +0.37(+0.41%) |
May 22, 2018 | 91.31 | 92.05 | 91.17 | 91.40 | 171,892 | +0.09(+0.10%) |
May 21, 2018 | 90.56 | 91.58 | 90.19 | 91.31 | 172,542 | +1.11(+1.23%) |
May 18, 2018 | 90.38 | 90.52 | 89.64 | 90.19 | 323,847 | +0.18(+0.21%) |
May 17, 2018 | 88.21 | 90.15 | 88.02 | 90.01 | 210,860 | +1.94(+2.20%) |
May 16, 2018 | 87.79 | 88.44 | 87.28 | 88.07 | 239,606 | +0.51(+0.58%) |
May 15, 2018 | 86.82 | 88.16 | 86.78 | 87.56 | 241,208 | +0.79(+0.90%) |
May 14, 2018 | 87.15 | 87.42 | 85.85 | 86.78 | 394,264 | +0.00(+0.00%) |
May 11, 2018 | 87.19 | 87.98 | 86.36 | 86.78 | 242,966 | -0.51(-0.58%) |
May 10, 2018 | 85.76 | 87.52 | 85.21 | 87.28 | 221,059 | +1.52(+1.78%) |
May 09, 2018 | 85.25 | 87.79 | 83.17 | 85.76 | 482,659 | -2.31(-2.62%) |
May 08, 2018 | 87.24 | 88.62 | 87.15 | 88.07 | 313,631 | +0.37(+0.42%) |
May 07, 2018 | 87.88 | 88.02 | 86.96 | 87.70 | 181,805 | +0.23(+0.26%) |
May 04, 2018 | 85.16 | 88.44 | 84.84 | 87.47 | 200,339 | +1.85(+2.16%) |
May 03, 2018 | 88.02 | 89.09 | 84.61 | 85.62 | 256,204 | -2.63(-2.98%) |
May 02, 2018 | 89.18 | 89.18 | 87.15 | 88.25 | 194,997 | -1.20(-1.34%) |
May 01, 2018 | 89.04 | 90.10 | 88.67 | 89.45 | 249,167 | +0.09(+0.10%) |
Apr 30, 2018 | 90.79 | 91.26 | 89.32 | 89.36 | 165,290 | -1.15(-1.28%) |
Apr 27, 2018 | 90.52 | 90.89 | 89.78 | 90.52 | 101,710 | -0.28(-0.31%) |
Apr 26, 2018 | 90.19 | 91.07 | 89.55 | 90.79 | 127,958 | +0.74(+0.82%) |
Apr 25, 2018 | 89.41 | 90.79 | 88.72 | 90.06 | 148,143 | +0.51(+0.57%) |
Apr 24, 2018 | 90.33 | 90.75 | 88.85 | 89.55 | 200,495 | -0.42(-0.46%) |
Apr 23, 2018 | 90.06 | 90.75 | 89.41 | 89.96 | 168,387 | -0.09(-0.10%) |
Apr 20, 2018 | 90.52 | 90.61 | 89.04 | 90.06 | 230,320 | -0.09(-0.10%) |
Apr 19, 2018 | 88.95 | 90.56 | 88.95 | 90.15 | 395,848 | +1.34(+1.51%) |
Apr 18, 2018 | 88.30 | 89.36 | 88.07 | 88.81 | 224,382 | +0.97(+1.10%) |
Apr 17, 2018 | 88.58 | 89.04 | 87.42 | 87.84 | 270,151 | +0.09(+0.11%) |
Apr 16, 2018 | 87.19 | 88.95 | 86.87 | 87.75 | 275,364 | +0.69(+0.80%) |
Apr 13, 2018 | 89.41 | 89.64 | 86.52 | 87.05 | 370,216 | -2.08(-2.33%) |
Apr 12, 2018 | 88.85 | 89.69 | 88.21 | 89.13 | 219,641 | -0.05(-0.05%) |
Apr 11, 2018 | 89.04 | 90.10 | 88.16 | 89.18 | 234,232 | -0.42(-0.46%) |
Apr 10, 2018 | 90.06 | 90.52 | 89.32 | 89.59 | 189,645 | +0.88(+0.99%) |
Apr 09, 2018 | 89.22 | 90.06 | 88.53 | 88.72 | 272,418 | +0.09(+0.10%) |
Apr 06, 2018 | 88.44 | 89.28 | 87.65 | 88.62 | 257,687 | -0.79(-0.88%) |
Apr 05, 2018 | 90.38 | 90.89 | 89.13 | 89.41 | 198,845 | -0.18(-0.21%) |
Apr 04, 2018 | 87.47 | 89.82 | 87.42 | 89.59 | 403,128 | +0.79(+0.88%) |
Apr 03, 2018 | 88.02 | 89.36 | 87.84 | 88.81 | 348,327 | +1.25(+1.42%) |
Apr 02, 2018 | 88.85 | 89.59 | 86.22 | 87.56 | 275,951 | -1.66(-1.86%) |
Mar 29, 2018 | 89.22 | 89.22 | 89.22 | 0 | -0.28(-0.31%) | |
Mar 28, 2018 | 90.79 | 91.03 | 88.85 | 89.50 | 298,942 | -1.15(-1.27%) |
Mar 27, 2018 | 93.06 | 93.29 | 90.10 | 90.66 | 341,762 | -2.08(-2.24%) |
Mar 26, 2018 | 90.19 | 93.06 | 89.45 | 92.73 | 211,329 | +4.20(+4.75%) |
Mar 23, 2018 | 90.52 | 90.89 | 88.35 | 88.53 | 363,376 | -1.75(-1.94%) |
Mar 22, 2018 | 92.50 | 93.38 | 90.24 | 90.29 | 201,525 | -3.33(-3.55%) |
Mar 21, 2018 | 93.20 | 95.00 | 93.08 | 93.61 | 148,993 | +0.37(+0.40%) |
Mar 20, 2018 | 93.06 | 93.66 | 92.87 | 93.24 | 117,527 | +0.51(+0.55%) |
Mar 19, 2018 | 93.93 | 95.27 | 91.86 | 92.73 | 279,567 | -1.43(-1.52%) |
Mar 16, 2018 | 93.15 | 95.09 | 93.15 | 94.17 | 360,362 | +1.29(+1.39%) |
Mar 15, 2018 | 92.87 | 93.66 | 92.18 | 92.87 | 108,593 | +0.23(+0.25%) |
Mar 14, 2018 | 94.81 | 94.81 | 92.46 | 92.64 | 168,021 | -1.57(-1.67%) |
Mar 13, 2018 | 95.32 | 95.37 | 94.07 | 94.21 | 196,341 | -0.18(-0.20%) |
Mar 12, 2018 | 94.81 | 95.74 | 94.40 | 94.40 | 179,821 | -0.32(-0.34%) |
Mar 09, 2018 | 92.18 | 95.50 | 91.76 | 94.72 | 237,999 | +3.37(+3.69%) |
Mar 08, 2018 | 91.26 | 91.81 | 90.52 | 91.35 | 156,057 | +0.28(+0.30%) |
Mar 07, 2018 | 91.53 | 91.07 | 229,885 | +1.99(+2.23%) | ||
Mar 06, 2018 | 88.81 | 89.50 | 88.39 | 89.09 | 292,520 | +0.23(+0.26%) |
Mar 05, 2018 | 87.28 | 89.32 | 86.87 | 88.85 | 264,534 | +0.79(+0.89%) |
Mar 02, 2018 | 85.95 | 88.21 | 85.21 | 88.07 | 240,370 | +1.71(+1.98%) |