Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.22 | 91.37 | 91.02 | 91.17 | 5,983,637 | -0.04(-0.05%) |
May 30, 2018 | 91.22 | 91.36 | 91.05 | 91.21 | 5,073,406 | -0.39(-0.43%) |
May 29, 2018 | 91.02 | 91.78 | 90.93 | 91.61 | 12,656,311 | +0.98(+1.08%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 90.25 | 90.40 | 90.21 | 90.27 | 3,366,474 | +0.23(+0.26%) |
May 23, 2018 | 89.91 | 90.09 | 89.89 | 90.04 | 5,737,182 | +0.41(+0.46%) |
May 22, 2018 | 89.67 | 89.68 | 89.55 | 89.63 | 2,222,900 | -0.04(-0.04%) |
May 21, 2018 | 89.56 | 89.68 | 89.51 | 89.67 | 3,198,880 | +0.06(+0.07%) |
May 18, 2018 | 89.43 | 89.66 | 89.43 | 89.60 | 2,970,971 | +0.35(+0.39%) |
May 17, 2018 | 89.35 | 89.40 | 89.23 | 89.26 | 1,914,422 | -0.05(-0.06%) |
May 16, 2018 | 89.53 | 89.56 | 89.31 | 89.31 | 5,379,302 | -0.19(-0.21%) |
May 15, 2018 | 89.65 | 89.65 | 89.37 | 89.50 | 7,659,887 | -0.50(-0.55%) |
May 14, 2018 | 90.05 | 90.08 | 89.99 | 90.00 | 5,354,260 | -0.20(-0.22%) |
May 11, 2018 | 90.25 | 90.25 | 90.09 | 90.19 | 3,166,604 | +0.01(+0.01%) |
May 10, 2018 | 90.21 | 90.25 | 90.09 | 90.18 | 4,704,108 | +0.19(+0.21%) |
May 09, 2018 | 90.00 | 90.09 | 89.97 | 90.00 | 3,191,413 | -0.20(-0.23%) |
May 08, 2018 | 90.21 | 90.29 | 90.11 | 90.20 | 1,860,358 | -0.15(-0.17%) |
May 07, 2018 | 90.39 | 90.41 | 90.30 | 90.35 | 2,085,640 | -0.04(-0.05%) |
May 04, 2018 | 90.49 | 90.53 | 90.26 | 90.40 | 2,665,502 | +0.01(+0.01%) |
May 03, 2018 | 90.34 | 90.51 | 90.33 | 90.39 | 6,776,789 | +0.23(+0.26%) |
May 02, 2018 | 90.17 | 90.28 | 90.09 | 90.16 | 4,331,746 | +0.02(+0.02%) |
May 01, 2018 | 90.27 | 90.27 | 90.10 | 90.14 | 2,129,541 | -0.14(-0.16%) |
Apr 30, 2018 | 90.23 | 90.38 | 90.20 | 90.28 | 3,947,677 | +0.10(+0.11%) |
Apr 27, 2018 | 90.11 | 90.24 | 90.10 | 90.18 | 2,714,102 | +0.15(+0.17%) |
Apr 26, 2018 | 89.99 | 90.07 | 89.93 | 90.03 | 2,241,191 | +0.26(+0.29%) |
Apr 25, 2018 | 89.83 | 89.88 | 89.71 | 89.77 | 3,712,677 | -0.20(-0.22%) |
Apr 24, 2018 | 89.95 | 90.06 | 89.89 | 89.97 | 3,581,081 | -0.11(-0.12%) |
Apr 23, 2018 | 90.08 | 90.13 | 89.96 | 90.08 | 5,658,184 | -0.09(-0.10%) |
Apr 20, 2018 | 90.35 | 90.40 | 90.16 | 90.16 | 2,601,573 | -0.30(-0.33%) |
Apr 19, 2018 | 90.50 | 90.56 | 90.36 | 90.47 | 3,583,959 | -0.25(-0.27%) |
Apr 18, 2018 | 90.88 | 90.99 | 90.71 | 90.71 | 2,396,746 | -0.36(-0.39%) |
Apr 17, 2018 | 90.97 | 91.13 | 90.93 | 91.07 | 1,466,529 | +0.05(+0.06%) |
Apr 16, 2018 | 90.84 | 91.03 | 90.82 | 91.02 | 1,844,506 | -0.04(-0.05%) |
Apr 13, 2018 | 90.90 | 91.11 | 90.90 | 91.06 | 3,309,287 | +0.08(+0.09%) |
Apr 12, 2018 | 91.19 | 91.19 | 90.95 | 90.98 | 2,465,509 | -0.33(-0.36%) |
Apr 11, 2018 | 91.40 | 91.43 | 91.22 | 91.31 | 2,839,941 | +0.09(+0.10%) |
Apr 10, 2018 | 91.27 | 91.32 | 91.15 | 91.22 | 1,828,076 | -0.16(-0.17%) |
Apr 09, 2018 | 91.20 | 91.38 | 91.12 | 91.38 | 2,333,112 | +0.02(+0.02%) |
Apr 06, 2018 | 91.26 | 91.40 | 91.13 | 91.36 | 2,986,557 | +0.40(+0.44%) |
Apr 05, 2018 | 91.05 | 91.09 | 90.93 | 90.96 | 2,015,638 | -0.23(-0.25%) |
Apr 04, 2018 | 91.43 | 91.43 | 91.15 | 91.19 | 2,497,305 | -0.05(-0.06%) |
Apr 03, 2018 | 91.40 | 91.43 | 91.21 | 91.25 | 4,764,602 | -0.29(-0.32%) |
Apr 02, 2018 | 91.38 | 91.74 | 91.34 | 91.54 | 3,096,499 | +0.09(+0.10%) |
Mar 29, 2018 | 91.45 | 91.45 | 91.45 | 0 | +0.19(+0.20%) | |
Mar 28, 2018 | 91.46 | 91.50 | 91.18 | 91.26 | 3,117,257 | -0.02(-0.02%) |
Mar 27, 2018 | 90.86 | 91.32 | 90.85 | 91.28 | 3,944,795 | +0.51(+0.57%) |
Mar 26, 2018 | 90.85 | 90.97 | 90.74 | 90.76 | 4,722,509 | -0.25(-0.27%) |
Mar 23, 2018 | 90.80 | 91.06 | 90.80 | 91.01 | 2,842,425 | +0.12(+0.14%) |
Mar 22, 2018 | 90.85 | 91.07 | 90.74 | 90.89 | 5,671,943 | +0.37(+0.41%) |
Mar 21, 2018 | 90.34 | 90.59 | 90.11 | 90.52 | 3,797,797 | +0.06(+0.07%) |
Mar 20, 2018 | 90.47 | 90.54 | 90.42 | 90.45 | 2,934,581 | -0.18(-0.20%) |
Mar 19, 2018 | 90.53 | 90.80 | 90.52 | 90.63 | 3,187,726 | -0.09(-0.10%) |
Mar 16, 2018 | 90.71 | 90.74 | 90.61 | 90.72 | 4,056,940 | -0.11(-0.12%) |
Mar 15, 2018 | 90.84 | 90.94 | 90.74 | 90.83 | 3,112,114 | -0.04(-0.04%) |
Mar 14, 2018 | 90.63 | 90.97 | 90.61 | 90.86 | 2,932,638 | +0.18(+0.20%) |
Mar 13, 2018 | 90.68 | 90.73 | 90.51 | 90.68 | 1,965,775 | +0.15(+0.17%) |
Mar 12, 2018 | 90.39 | 90.54 | 90.34 | 90.53 | 2,127,870 | +0.21(+0.24%) |
Mar 09, 2018 | 90.29 | 90.39 | 90.19 | 90.32 | 1,810,514 | -0.19(-0.22%) |
Mar 08, 2018 | 90.45 | 90.60 | 90.41 | 90.52 | 1,847,233 | +0.19(+0.21%) |
Mar 07, 2018 | 90.59 | 90.32 | 90.33 | 1,419,670 | +0.00(+0.00%) | |
Mar 06, 2018 | 90.37 | 90.53 | 90.32 | 90.33 | 2,630,376 | -0.01(-0.01%) |
Mar 05, 2018 | 90.70 | 90.70 | 90.23 | 90.34 | 2,323,788 | -0.12(-0.13%) |
Mar 02, 2018 | 90.68 | 90.68 | 90.40 | 90.45 | 2,415,684 | -0.34(-0.37%) |