Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.67 | 92.13 | 91.03 | 91.49 | 1,467,923 | +2.89(+3.27%) |
May 30, 2018 | 89.61 | 89.61 | 88.42 | 88.59 | 806,413 | +0.04(+0.05%) |
May 29, 2018 | 89.09 | 89.54 | 88.02 | 88.55 | 779,582 | -2.55(-2.80%) |
May 25, 2018 | 91.10 | 91.10 | 91.10 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.63 | 91.18 | 89.61 | 91.08 | 450,899 | +0.12(+0.13%) |
May 23, 2018 | 90.82 | 91.12 | 90.13 | 90.96 | 467,379 | -0.89(-0.97%) |
May 22, 2018 | 93.30 | 93.49 | 91.72 | 91.85 | 624,288 | -1.03(-1.11%) |
May 21, 2018 | 92.98 | 93.34 | 92.61 | 92.88 | 531,732 | +1.03(+1.12%) |
May 18, 2018 | 91.18 | 91.98 | 90.57 | 91.85 | 770,824 | +1.64(+1.82%) |
May 17, 2018 | 90.17 | 90.64 | 89.82 | 90.22 | 335,728 | +0.75(+0.84%) |
May 16, 2018 | 89.05 | 90.04 | 89.05 | 89.47 | 505,654 | -0.16(-0.18%) |
May 15, 2018 | 89.17 | 89.71 | 88.53 | 89.63 | 1,045,288 | +1.34(+1.52%) |
May 14, 2018 | 88.40 | 88.84 | 88.14 | 88.28 | 334,686 | +0.65(+0.74%) |
May 11, 2018 | 87.85 | 88.55 | 87.46 | 87.64 | 413,676 | +0.41(+0.47%) |
May 10, 2018 | 86.28 | 87.29 | 86.28 | 87.23 | 279,587 | +1.30(+1.51%) |
May 09, 2018 | 86.21 | 86.41 | 85.40 | 85.93 | 439,767 | +0.13(+0.15%) |
May 08, 2018 | 85.86 | 86.45 | 85.72 | 85.80 | 592,872 | -0.22(-0.26%) |
May 07, 2018 | 85.47 | 86.50 | 85.28 | 86.02 | 805,894 | +0.10(+0.12%) |
May 04, 2018 | 84.90 | 85.99 | 84.73 | 85.92 | 576,267 | +0.59(+0.69%) |
May 03, 2018 | 85.00 | 85.62 | 84.05 | 85.33 | 1,045,704 | +0.54(+0.64%) |
May 02, 2018 | 85.51 | 85.68 | 84.55 | 84.79 | 1,428,772 | +1.62(+1.95%) |
May 01, 2018 | 82.21 | 83.18 | 81.41 | 83.17 | 1,910,739 | +0.63(+0.76%) |
Apr 30, 2018 | 84.55 | 85.52 | 82.33 | 82.54 | 1,232,949 | -1.61(-1.92%) |
Apr 27, 2018 | 87.91 | 88.50 | 83.70 | 84.15 | 3,119,929 | -6.11(-6.77%) |
Apr 26, 2018 | 90.17 | 90.51 | 89.36 | 90.26 | 857,505 | +0.39(+0.44%) |
Apr 25, 2018 | 90.07 | 90.24 | 89.20 | 89.87 | 1,199,213 | -1.73(-1.89%) |
Apr 24, 2018 | 92.41 | 92.52 | 90.60 | 91.60 | 665,942 | -0.99(-1.07%) |
Apr 23, 2018 | 92.18 | 93.11 | 92.15 | 92.59 | 409,582 | +0.09(+0.09%) |
Apr 20, 2018 | 92.35 | 92.96 | 92.12 | 92.50 | 602,661 | -0.71(-0.77%) |
Apr 19, 2018 | 93.33 | 94.14 | 92.54 | 93.22 | 637,432 | -0.86(-0.92%) |
Apr 18, 2018 | 94.53 | 94.72 | 94.00 | 94.08 | 441,294 | -0.27(-0.29%) |
Apr 17, 2018 | 93.44 | 94.51 | 93.17 | 94.35 | 589,036 | +1.26(+1.36%) |
Apr 16, 2018 | 92.91 | 93.40 | 92.62 | 93.09 | 694,891 | +1.33(+1.45%) |
Apr 13, 2018 | 92.78 | 92.84 | 91.49 | 91.76 | 654,813 | -0.42(-0.46%) |
Apr 12, 2018 | 92.16 | 92.62 | 91.85 | 92.18 | 438,546 | +0.10(+0.11%) |
Apr 11, 2018 | 91.28 | 92.72 | 91.06 | 92.08 | 558,724 | -0.50(-0.55%) |
Apr 10, 2018 | 92.24 | 92.96 | 91.89 | 92.59 | 666,822 | +2.27(+2.51%) |
Apr 09, 2018 | 89.98 | 91.88 | 89.64 | 90.32 | 804,075 | +0.04(+0.04%) |
Apr 06, 2018 | 91.11 | 91.95 | 89.32 | 90.28 | 916,576 | -0.87(-0.96%) |
Apr 05, 2018 | 90.27 | 91.87 | 89.50 | 91.16 | 1,671,153 | -1.45(-1.56%) |
Apr 04, 2018 | 89.79 | 92.68 | 89.75 | 92.61 | 1,109,463 | +1.48(+1.63%) |
Apr 03, 2018 | 88.78 | 91.55 | 88.69 | 91.12 | 1,455,079 | +3.15(+3.58%) |
Apr 02, 2018 | 89.48 | 89.75 | 87.32 | 87.97 | 2,037,684 | -1.89(-2.10%) |
Mar 29, 2018 | 89.86 | 89.86 | 89.86 | 0 | +2.35(+2.69%) | |
Mar 28, 2018 | 89.00 | 89.48 | 87.50 | 87.51 | 1,307,945 | -3.36(-3.70%) |
Mar 27, 2018 | 91.85 | 92.45 | 90.36 | 90.87 | 911,912 | -0.92(-1.00%) |
Mar 26, 2018 | 90.75 | 92.12 | 90.34 | 91.79 | 577,549 | +2.55(+2.86%) |
Mar 23, 2018 | 90.98 | 91.49 | 89.19 | 89.24 | 974,103 | -1.56(-1.72%) |
Mar 22, 2018 | 91.14 | 92.39 | 90.54 | 90.80 | 980,895 | -1.63(-1.77%) |
Mar 21, 2018 | 91.20 | 93.31 | 90.97 | 92.43 | 601,160 | +0.98(+1.07%) |
Mar 20, 2018 | 90.96 | 91.78 | 90.70 | 91.45 | 365,855 | +0.23(+0.25%) |
Mar 19, 2018 | 91.71 | 91.90 | 90.78 | 91.23 | 674,972 | -1.19(-1.29%) |
Mar 16, 2018 | 92.16 | 92.66 | 91.69 | 92.41 | 819,650 | +0.23(+0.25%) |
Mar 15, 2018 | 92.51 | 92.64 | 92.01 | 92.18 | 545,806 | -0.42(-0.46%) |
Mar 14, 2018 | 93.64 | 93.89 | 92.37 | 92.61 | 818,471 | +0.07(+0.08%) |
Mar 13, 2018 | 92.86 | 93.30 | 92.17 | 92.53 | 655,767 | +0.24(+0.26%) |
Mar 12, 2018 | 92.61 | 93.23 | 91.94 | 92.29 | 736,190 | -0.79(-0.85%) |
Mar 09, 2018 | 92.56 | 93.14 | 92.13 | 93.08 | 677,073 | +0.73(+0.79%) |
Mar 08, 2018 | 92.98 | 93.17 | 91.89 | 92.35 | 1,138,865 | -0.75(-0.81%) |
Mar 07, 2018 | 93.54 | 92.08 | 93.10 | 765,685 | +0.09(+0.09%) | |
Mar 06, 2018 | 92.49 | 93.26 | 92.21 | 93.02 | 1,423,161 | +1.31(+1.43%) |
Mar 05, 2018 | 90.19 | 91.85 | 90.15 | 91.71 | 1,192,192 | +1.67(+1.85%) |
Mar 02, 2018 | 88.24 | 90.58 | 87.83 | 90.04 | 1,702,573 | +1.73(+1.96%) |