Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.50 | 99.29 | 98.38 | 98.67 | 47,638 | +0.56(+0.57%) |
May 30, 2018 | 97.69 | 98.21 | 97.39 | 98.12 | 15,418 | +0.38(+0.39%) |
May 29, 2018 | 98.69 | 98.99 | 97.25 | 97.73 | 48,923 | -1.61(-1.62%) |
May 25, 2018 | 99.35 | 99.35 | 99.35 | 0 | +0.19(+0.19%) | |
May 24, 2018 | 99.16 | 99.45 | 98.24 | 99.16 | 29,024 | -0.35(-0.36%) |
May 23, 2018 | 98.49 | 99.61 | 98.38 | 99.52 | 34,422 | -0.26(-0.26%) |
May 22, 2018 | 100.27 | 100.64 | 99.63 | 99.77 | 49,786 | -0.35(-0.34%) |
May 21, 2018 | 100.50 | 100.63 | 99.81 | 100.12 | 32,900 | +0.67(+0.68%) |
May 18, 2018 | 99.69 | 99.69 | 99.28 | 99.44 | 38,047 | -0.37(-0.37%) |
May 17, 2018 | 100.31 | 100.48 | 99.50 | 99.82 | 81,978 | -1.39(-1.38%) |
May 16, 2018 | 100.38 | 101.31 | 100.33 | 101.21 | 51,455 | +2.02(+2.04%) |
May 15, 2018 | 99.14 | 99.19 | 98.62 | 99.19 | 63,493 | -1.68(-1.66%) |
May 14, 2018 | 100.86 | 101.45 | 100.75 | 100.86 | 129,923 | +0.90(+0.90%) |
May 11, 2018 | 100.22 | 100.27 | 99.55 | 99.96 | 29,470 | -0.18(-0.18%) |
May 10, 2018 | 99.18 | 100.29 | 99.18 | 100.14 | 158,547 | +1.70(+1.73%) |
May 09, 2018 | 98.43 | 98.53 | 97.90 | 98.43 | 53,688 | +0.52(+0.53%) |
May 08, 2018 | 97.61 | 97.95 | 97.04 | 97.91 | 63,582 | +1.18(+1.22%) |
May 07, 2018 | 96.05 | 96.96 | 96.05 | 96.73 | 66,306 | +0.19(+0.20%) |
May 04, 2018 | 94.66 | 96.93 | 94.56 | 96.54 | 84,345 | +1.00(+1.05%) |
May 03, 2018 | 95.70 | 95.95 | 93.96 | 95.54 | 256,771 | -0.54(-0.56%) |
May 02, 2018 | 96.69 | 96.79 | 95.95 | 96.08 | 33,625 | -0.16(-0.17%) |
May 01, 2018 | 95.66 | 96.32 | 95.17 | 96.24 | 47,082 | +0.19(+0.20%) |
Apr 30, 2018 | 97.02 | 97.09 | 95.99 | 96.04 | 54,508 | -0.08(-0.08%) |
Apr 27, 2018 | 95.78 | 96.19 | 95.27 | 96.12 | 37,686 | +0.48(+0.50%) |
Apr 26, 2018 | 94.68 | 95.74 | 94.68 | 95.64 | 44,737 | +0.75(+0.79%) |
Apr 25, 2018 | 95.04 | 95.04 | 94.01 | 94.89 | 38,349 | -0.57(-0.59%) |
Apr 24, 2018 | 96.87 | 97.22 | 95.04 | 95.46 | 50,724 | +0.27(+0.29%) |
Apr 23, 2018 | 95.55 | 95.78 | 94.92 | 95.18 | 81,858 | -0.42(-0.44%) |
Apr 20, 2018 | 96.37 | 96.37 | 95.19 | 95.60 | 43,966 | -1.48(-1.52%) |
Apr 19, 2018 | 97.72 | 97.88 | 96.69 | 97.08 | 48,623 | +0.11(+0.11%) |
Apr 18, 2018 | 96.29 | 97.14 | 96.17 | 96.97 | 45,853 | -0.12(-0.12%) |
Apr 17, 2018 | 96.06 | 97.29 | 96.06 | 97.09 | 65,192 | +0.33(+0.34%) |
Apr 16, 2018 | 96.32 | 96.79 | 95.91 | 96.76 | 69,022 | -0.57(-0.58%) |
Apr 13, 2018 | 98.53 | 98.71 | 96.90 | 97.33 | 43,368 | -1.78(-1.80%) |
Apr 12, 2018 | 98.57 | 99.37 | 98.57 | 99.11 | 63,424 | +0.20(+0.20%) |
Apr 11, 2018 | 98.69 | 99.46 | 98.50 | 98.91 | 71,044 | -0.17(-0.17%) |
Apr 10, 2018 | 98.52 | 99.28 | 98.19 | 99.08 | 62,497 | +2.83(+2.94%) |
Apr 09, 2018 | 96.28 | 97.40 | 95.95 | 96.25 | 54,268 | +1.31(+1.38%) |
Apr 06, 2018 | 95.94 | 96.93 | 94.42 | 94.94 | 83,700 | -2.46(-2.52%) |
Apr 05, 2018 | 97.58 | 98.25 | 96.94 | 97.40 | 45,253 | +0.36(+0.37%) |
Apr 04, 2018 | 93.97 | 97.09 | 93.91 | 97.03 | 69,221 | +0.17(+0.17%) |
Apr 03, 2018 | 97.03 | 97.15 | 95.95 | 96.87 | 44,284 | +1.06(+1.11%) |
Apr 02, 2018 | 97.52 | 97.87 | 94.75 | 95.80 | 120,722 | -2.30(-2.35%) |
Mar 29, 2018 | 98.11 | 98.11 | 98.11 | 0 | +1.59(+1.64%) | |
Mar 28, 2018 | 96.74 | 97.10 | 95.56 | 96.52 | 72,514 | -0.98(-1.01%) |
Mar 27, 2018 | 99.86 | 99.90 | 97.03 | 97.50 | 99,026 | -2.05(-2.06%) |
Mar 26, 2018 | 98.77 | 99.74 | 97.50 | 99.55 | 108,041 | +3.69(+3.85%) |
Mar 23, 2018 | 97.91 | 97.94 | 95.78 | 95.86 | 92,426 | -2.06(-2.10%) |
Mar 22, 2018 | 99.75 | 100.58 | 97.81 | 97.92 | 109,897 | -5.06(-4.91%) |
Mar 21, 2018 | 102.75 | 103.51 | 102.38 | 102.98 | 104,980 | -1.06(-1.01%) |
Mar 20, 2018 | 103.44 | 104.23 | 102.67 | 104.04 | 42,069 | +1.86(+1.82%) |
Mar 19, 2018 | 103.03 | 103.07 | 101.62 | 102.17 | 44,613 | -1.54(-1.49%) |
Mar 16, 2018 | 103.42 | 103.87 | 103.21 | 103.72 | 125,462 | +0.09(+0.09%) |
Mar 15, 2018 | 103.67 | 104.19 | 103.12 | 103.63 | 110,963 | +1.14(+1.12%) |
Mar 14, 2018 | 102.92 | 103.05 | 101.71 | 102.48 | 41,644 | +0.85(+0.84%) |
Mar 13, 2018 | 103.63 | 103.70 | 101.40 | 101.63 | 59,482 | -1.72(-1.66%) |
Mar 12, 2018 | 103.34 | 103.66 | 102.71 | 103.35 | 64,690 | +0.23(+0.22%) |
Mar 09, 2018 | 101.69 | 103.12 | 101.65 | 103.12 | 54,448 | +2.46(+2.45%) |
Mar 08, 2018 | 100.86 | 100.86 | 100.16 | 100.66 | 90,454 | +0.62(+0.62%) |
Mar 07, 2018 | 100.12 | 98.82 | 100.04 | 75,721 | +0.12(+0.12%) | |
Mar 06, 2018 | 100.32 | 100.48 | 99.39 | 99.91 | 221,961 | +1.01(+1.02%) |
Mar 05, 2018 | 97.32 | 99.07 | 97.26 | 98.90 | 116,220 | -0.04(-0.04%) |
Mar 02, 2018 | 97.47 | 99.07 | 96.53 | 98.95 | 65,672 | -0.14(-0.14%) |