Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.89 | 94.89 | 93.58 | 93.58 | 29,063 | -1.59(-1.68%) |
May 30, 2018 | 94.19 | 95.64 | 94.19 | 95.17 | 40,076 | +1.41(+1.50%) |
May 29, 2018 | 93.25 | 94.09 | 92.85 | 93.76 | 30,650 | -0.42(-0.45%) |
May 25, 2018 | 94.19 | 94.19 | 94.19 | 0 | +0.47(+0.50%) | |
May 24, 2018 | 93.95 | 94.70 | 93.11 | 93.72 | 18,787 | -0.38(-0.40%) |
May 23, 2018 | 93.34 | 94.19 | 92.69 | 94.09 | 21,620 | +0.70(+0.75%) |
May 22, 2018 | 94.56 | 95.64 | 93.29 | 93.39 | 23,333 | -1.31(-1.39%) |
May 21, 2018 | 93.86 | 95.12 | 93.34 | 94.70 | 23,717 | +1.31(+1.41%) |
May 18, 2018 | 93.25 | 94.05 | 92.83 | 93.39 | 57,781 | +0.56(+0.61%) |
May 17, 2018 | 91.00 | 92.87 | 91.00 | 92.83 | 24,979 | +1.74(+1.91%) |
May 16, 2018 | 89.87 | 91.79 | 89.87 | 91.09 | 52,716 | +1.36(+1.52%) |
May 15, 2018 | 89.17 | 90.11 | 88.93 | 89.73 | 37,804 | +0.14(+0.16%) |
May 14, 2018 | 89.92 | 90.20 | 89.45 | 89.59 | 22,390 | -0.47(-0.52%) |
May 11, 2018 | 89.64 | 90.39 | 89.40 | 90.06 | 62,559 | +0.14(+0.16%) |
May 10, 2018 | 89.50 | 90.11 | 89.21 | 89.92 | 27,710 | +0.47(+0.52%) |
May 09, 2018 | 89.40 | 90.01 | 88.56 | 89.45 | 28,017 | -0.07(-0.07%) |
May 08, 2018 | 87.92 | 90.08 | 87.92 | 89.51 | 35,375 | +1.36(+1.54%) |
May 07, 2018 | 87.08 | 89.23 | 87.08 | 88.16 | 41,149 | +1.17(+1.35%) |
May 04, 2018 | 85.25 | 87.88 | 85.25 | 86.99 | 42,547 | +1.40(+1.64%) |
May 03, 2018 | 86.89 | 87.36 | 85.49 | 85.58 | 56,106 | -1.92(-2.19%) |
May 02, 2018 | 86.19 | 88.20 | 86.19 | 87.50 | 46,147 | +1.12(+1.30%) |
May 01, 2018 | 89.61 | 89.61 | 83.71 | 86.38 | 82,900 | -4.40(-4.85%) |
Apr 30, 2018 | 91.48 | 91.76 | 90.31 | 90.78 | 41,494 | -0.66(-0.72%) |
Apr 27, 2018 | 92.37 | 92.60 | 91.15 | 91.43 | 29,778 | -1.08(-1.16%) |
Apr 26, 2018 | 92.65 | 93.17 | 91.71 | 92.51 | 18,573 | +0.05(+0.05%) |
Apr 25, 2018 | 92.60 | 93.19 | 91.57 | 92.46 | 17,360 | -0.28(-0.30%) |
Apr 24, 2018 | 93.96 | 94.43 | 91.57 | 92.74 | 29,994 | -0.80(-0.85%) |
Apr 23, 2018 | 93.87 | 94.71 | 93.31 | 93.54 | 22,521 | -0.37(-0.40%) |
Apr 20, 2018 | 93.26 | 94.10 | 92.72 | 93.92 | 32,145 | +0.28(+0.30%) |
Apr 19, 2018 | 94.38 | 95.34 | 93.45 | 93.63 | 34,144 | -0.98(-1.04%) |
Apr 18, 2018 | 93.68 | 95.60 | 93.35 | 94.62 | 83,452 | +1.36(+1.46%) |
Apr 17, 2018 | 94.01 | 94.34 | 92.79 | 93.26 | 61,877 | +0.19(+0.20%) |
Apr 16, 2018 | 92.79 | 93.92 | 91.81 | 93.07 | 57,620 | +0.70(+0.76%) |
Apr 13, 2018 | 91.86 | 92.63 | 90.97 | 92.37 | 27,383 | +1.08(+1.18%) |
Apr 12, 2018 | 91.57 | 91.86 | 90.83 | 91.29 | 34,190 | +0.09(+0.10%) |
Apr 11, 2018 | 90.83 | 92.00 | 88.77 | 91.20 | 27,377 | +0.05(+0.05%) |
Apr 10, 2018 | 91.62 | 91.90 | 90.54 | 91.15 | 25,329 | +0.37(+0.41%) |
Apr 09, 2018 | 91.25 | 92.23 | 90.68 | 90.78 | 37,403 | +0.37(+0.41%) |
Apr 06, 2018 | 91.29 | 91.71 | 89.42 | 90.40 | 53,279 | -1.69(-1.83%) |
Apr 05, 2018 | 92.14 | 92.25 | 90.78 | 92.09 | 49,203 | +0.80(+0.87%) |
Apr 04, 2018 | 89.23 | 91.62 | 88.62 | 91.29 | 35,466 | +0.98(+1.09%) |
Apr 03, 2018 | 89.89 | 90.68 | 88.77 | 90.31 | 50,656 | +1.31(+1.47%) |
Apr 02, 2018 | 88.81 | 92.79 | 88.11 | 89.00 | 85,061 | -0.28(-0.31%) |
Mar 29, 2018 | 89.28 | 89.28 | 89.28 | 0 | +0.70(+0.79%) | |
Mar 28, 2018 | 89.14 | 89.47 | 87.22 | 88.58 | 86,140 | -0.89(-0.99%) |
Mar 27, 2018 | 91.67 | 92.32 | 89.05 | 89.47 | 44,496 | -1.73(-1.90%) |
Mar 26, 2018 | 91.67 | 91.67 | 89.51 | 91.20 | 44,055 | +0.98(+1.09%) |
Mar 23, 2018 | 93.54 | 94.57 | 90.22 | 90.22 | 47,331 | -3.23(-3.46%) |
Mar 22, 2018 | 95.04 | 95.72 | 93.35 | 93.45 | 40,062 | -2.62(-2.73%) |
Mar 21, 2018 | 95.93 | 96.91 | 95.93 | 96.07 | 17,146 | +0.19(+0.20%) |
Mar 20, 2018 | 96.86 | 97.15 | 95.27 | 95.88 | 27,546 | -0.09(-0.10%) |
Mar 19, 2018 | 96.96 | 96.96 | 94.38 | 95.97 | 41,667 | -1.12(-1.16%) |
Mar 16, 2018 | 95.69 | 97.33 | 95.04 | 97.10 | 101,923 | +1.45(+1.52%) |
Mar 15, 2018 | 95.88 | 95.93 | 94.24 | 95.65 | 36,924 | -0.09(-0.10%) |
Mar 14, 2018 | 96.49 | 96.96 | 94.66 | 95.74 | 38,468 | -0.33(-0.34%) |
Mar 13, 2018 | 96.91 | 97.22 | 95.74 | 96.07 | 36,926 | -0.37(-0.39%) |
Mar 12, 2018 | 96.35 | 96.77 | 95.46 | 96.44 | 29,754 | -0.23(-0.24%) |
Mar 09, 2018 | 94.62 | 97.61 | 94.22 | 96.68 | 36,872 | +2.95(+3.15%) |
Mar 08, 2018 | 94.38 | 94.38 | 91.76 | 93.73 | 36,053 | -0.33(-0.35%) |
Mar 07, 2018 | 94.24 | 90.73 | 94.06 | 42,276 | +1.78(+1.93%) | |
Mar 06, 2018 | 90.50 | 92.51 | 90.17 | 92.28 | 38,563 | +1.92(+2.12%) |
Mar 05, 2018 | 89.51 | 90.83 | 89.19 | 90.36 | 39,808 | +0.37(+0.42%) |
Mar 02, 2018 | 88.91 | 90.31 | 88.20 | 89.98 | 40,687 | +0.47(+0.52%) |