Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.39 | 96.39 | 95.29 | 95.52 | 209,477 | -1.03(-1.06%) |
May 30, 2018 | 95.87 | 96.78 | 95.75 | 96.54 | 530,597 | +1.15(+1.20%) |
May 29, 2018 | 95.93 | 96.23 | 95.06 | 95.40 | 304,812 | -1.14(-1.18%) |
May 25, 2018 | 96.53 | 96.53 | 96.53 | 0 | -0.31(-0.32%) | |
May 24, 2018 | 96.61 | 96.89 | 96.13 | 96.85 | 267,364 | -0.10(-0.11%) |
May 23, 2018 | 96.59 | 96.95 | 96.46 | 96.95 | 181,975 | +0.07(+0.07%) |
May 22, 2018 | 97.27 | 97.47 | 96.81 | 96.88 | 186,443 | -0.18(-0.19%) |
May 21, 2018 | 96.99 | 97.20 | 96.78 | 97.06 | 213,576 | +0.56(+0.59%) |
May 18, 2018 | 96.75 | 96.82 | 96.42 | 96.50 | 269,121 | -0.33(-0.34%) |
May 17, 2018 | 96.53 | 97.15 | 96.46 | 96.83 | 183,907 | +0.23(+0.24%) |
May 16, 2018 | 96.09 | 96.79 | 96.09 | 96.60 | 302,658 | +0.56(+0.59%) |
May 15, 2018 | 96.02 | 96.13 | 95.64 | 96.03 | 458,167 | -0.27(-0.28%) |
May 14, 2018 | 96.46 | 96.66 | 96.11 | 96.30 | 536,172 | +0.08(+0.08%) |
May 11, 2018 | 96.42 | 96.64 | 96.14 | 96.22 | 259,533 | -0.30(-0.32%) |
May 10, 2018 | 96.13 | 96.68 | 95.80 | 96.53 | 326,415 | +0.77(+0.81%) |
May 09, 2018 | 95.47 | 96.00 | 95.29 | 95.75 | 146,205 | +0.58(+0.61%) |
May 08, 2018 | 95.26 | 95.35 | 94.67 | 95.17 | 146,906 | -0.10(-0.10%) |
May 07, 2018 | 95.50 | 95.68 | 95.15 | 95.27 | 178,875 | +0.00(+0.00%) |
May 04, 2018 | 93.80 | 95.56 | 93.61 | 95.27 | 457,618 | +1.08(+1.14%) |
May 03, 2018 | 94.34 | 94.41 | 93.14 | 94.19 | 371,567 | -0.43(-0.45%) |
May 02, 2018 | 95.14 | 95.45 | 94.50 | 94.61 | 198,530 | -0.61(-0.64%) |
May 01, 2018 | 95.23 | 95.27 | 94.42 | 95.22 | 320,716 | -0.26(-0.27%) |
Apr 30, 2018 | 96.58 | 96.84 | 95.47 | 95.48 | 190,089 | -0.83(-0.87%) |
Apr 27, 2018 | 96.25 | 96.53 | 95.86 | 96.32 | 138,769 | +0.03(+0.04%) |
Apr 26, 2018 | 96.12 | 96.53 | 95.67 | 96.28 | 233,026 | +0.49(+0.51%) |
Apr 25, 2018 | 95.48 | 96.08 | 94.89 | 95.80 | 362,456 | +0.23(+0.25%) |
Apr 24, 2018 | 96.86 | 96.99 | 95.00 | 95.56 | 266,530 | -0.70(-0.72%) |
Apr 23, 2018 | 96.26 | 96.66 | 95.88 | 96.26 | 221,920 | +0.16(+0.16%) |
Apr 20, 2018 | 96.76 | 96.88 | 95.76 | 96.10 | 224,121 | -0.57(-0.59%) |
Apr 19, 2018 | 97.05 | 97.22 | 96.30 | 96.67 | 268,177 | -0.45(-0.47%) |
Apr 18, 2018 | 97.18 | 97.68 | 97.11 | 97.13 | 218,923 | +0.30(+0.31%) |
Apr 17, 2018 | 96.90 | 97.11 | 96.55 | 96.83 | 234,836 | +0.46(+0.48%) |
Apr 16, 2018 | 95.96 | 96.60 | 95.61 | 96.37 | 219,365 | +0.93(+0.97%) |
Apr 13, 2018 | 96.22 | 96.25 | 95.13 | 95.44 | 266,405 | -0.25(-0.26%) |
Apr 12, 2018 | 95.75 | 96.03 | 95.43 | 95.69 | 265,619 | +0.39(+0.41%) |
Apr 11, 2018 | 95.14 | 95.85 | 94.87 | 95.30 | 385,903 | -0.39(-0.41%) |
Apr 10, 2018 | 95.36 | 95.97 | 95.14 | 95.69 | 381,108 | +1.45(+1.54%) |
Apr 09, 2018 | 94.74 | 95.58 | 94.21 | 94.24 | 315,044 | +0.07(+0.07%) |
Apr 06, 2018 | 95.38 | 95.86 | 93.47 | 94.17 | 243,119 | -1.89(-1.96%) |
Apr 05, 2018 | 95.79 | 96.35 | 95.42 | 96.06 | 250,228 | +0.75(+0.78%) |
Apr 04, 2018 | 92.97 | 95.43 | 92.90 | 95.31 | 210,095 | +1.15(+1.22%) |
Apr 03, 2018 | 93.54 | 94.36 | 93.09 | 94.16 | 260,938 | +1.08(+1.16%) |
Apr 02, 2018 | 94.94 | 95.05 | 92.23 | 93.08 | 576,153 | -1.97(-2.08%) |
Mar 29, 2018 | 95.06 | 95.06 | 95.06 | 0 | +1.18(+1.26%) | |
Mar 28, 2018 | 94.21 | 94.58 | 93.60 | 93.88 | 277,766 | -0.11(-0.12%) |
Mar 27, 2018 | 95.25 | 95.61 | 93.59 | 93.99 | 341,408 | -0.95(-1.00%) |
Mar 26, 2018 | 94.03 | 95.05 | 93.34 | 94.94 | 782,117 | +2.04(+2.20%) |
Mar 23, 2018 | 94.73 | 95.27 | 92.82 | 92.89 | 439,886 | -1.85(-1.95%) |
Mar 22, 2018 | 96.20 | 96.54 | 94.69 | 94.74 | 355,056 | -2.18(-2.25%) |
Mar 21, 2018 | 96.70 | 97.65 | 96.59 | 96.93 | 209,550 | +0.28(+0.29%) |
Mar 20, 2018 | 96.83 | 97.15 | 96.47 | 96.65 | 271,198 | +0.06(+0.06%) |
Mar 19, 2018 | 97.25 | 97.37 | 96.06 | 96.59 | 246,833 | -0.99(-1.01%) |
Mar 16, 2018 | 97.12 | 97.86 | 97.12 | 97.58 | 175,398 | +0.54(+0.56%) |
Mar 15, 2018 | 97.60 | 97.66 | 96.79 | 97.03 | 321,095 | -0.40(-0.41%) |
Mar 14, 2018 | 98.44 | 98.44 | 97.27 | 97.43 | 322,120 | -0.59(-0.60%) |
Mar 13, 2018 | 98.87 | 99.02 | 97.85 | 98.02 | 326,470 | -0.38(-0.39%) |
Mar 12, 2018 | 98.69 | 98.90 | 98.24 | 98.40 | 209,878 | -0.14(-0.14%) |
Mar 09, 2018 | 97.74 | 98.57 | 97.44 | 98.54 | 295,266 | +1.35(+1.39%) |
Mar 08, 2018 | 97.26 | 97.32 | 96.62 | 97.19 | 362,655 | +0.19(+0.20%) |
Mar 07, 2018 | 97.19 | 96.31 | 97.00 | 381,006 | -0.21(-0.21%) | |
Mar 06, 2018 | 96.94 | 97.29 | 96.36 | 97.21 | 230,158 | +0.61(+0.63%) |
Mar 05, 2018 | 94.93 | 96.79 | 94.93 | 96.60 | 289,815 | +1.33(+1.40%) |
Mar 02, 2018 | 94.04 | 95.41 | 93.68 | 95.27 | 375,778 | +0.65(+0.69%) |