Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.07 | 94.60 | 92.92 | 93.35 | 33,031 | -0.77(-0.81%) |
May 30, 2018 | 93.93 | 94.69 | 93.54 | 94.12 | 45,813 | +0.57(+0.61%) |
May 29, 2018 | 92.68 | 94.02 | 92.35 | 93.54 | 45,898 | +0.00(+0.00%) |
May 25, 2018 | 93.54 | 93.54 | 93.54 | 0 | -1.67(-1.76%) | |
May 24, 2018 | 94.69 | 95.41 | 93.64 | 95.22 | 35,427 | +0.62(+0.66%) |
May 23, 2018 | 94.50 | 95.17 | 94.17 | 94.60 | 24,113 | -0.48(-0.50%) |
May 22, 2018 | 97.75 | 97.75 | 94.55 | 95.08 | 62,161 | -2.49(-2.55%) |
May 21, 2018 | 94.69 | 97.71 | 94.69 | 97.56 | 56,662 | +3.59(+3.82%) |
May 18, 2018 | 93.54 | 95.60 | 93.33 | 93.97 | 69,953 | +0.77(+0.82%) |
May 17, 2018 | 90.86 | 93.26 | 90.86 | 93.21 | 62,814 | +2.06(+2.26%) |
May 16, 2018 | 90.63 | 92.06 | 90.63 | 91.15 | 42,117 | +0.43(+0.47%) |
May 15, 2018 | 90.34 | 91.63 | 90.10 | 90.72 | 28,463 | +0.10(+0.11%) |
May 14, 2018 | 90.96 | 91.34 | 90.48 | 90.63 | 37,914 | -0.10(-0.11%) |
May 11, 2018 | 91.06 | 91.58 | 90.00 | 90.72 | 33,807 | -0.57(-0.63%) |
May 10, 2018 | 90.86 | 91.39 | 89.96 | 91.30 | 43,747 | +0.62(+0.69%) |
May 09, 2018 | 91.06 | 91.06 | 89.57 | 90.67 | 44,143 | +0.05(+0.05%) |
May 08, 2018 | 89.91 | 90.96 | 89.52 | 90.63 | 44,593 | +0.48(+0.53%) |
May 07, 2018 | 89.91 | 90.53 | 89.81 | 90.15 | 46,034 | +0.62(+0.69%) |
May 04, 2018 | 89.09 | 90.15 | 88.28 | 89.52 | 34,235 | +0.19(+0.21%) |
May 03, 2018 | 89.09 | 89.57 | 87.30 | 89.33 | 75,283 | +0.10(+0.11%) |
May 02, 2018 | 90.63 | 91.39 | 88.85 | 89.24 | 99,313 | -1.44(-1.58%) |
May 01, 2018 | 89.48 | 93.07 | 88.28 | 90.67 | 126,851 | +2.39(+2.71%) |
Apr 30, 2018 | 90.10 | 90.10 | 87.80 | 88.28 | 44,735 | -1.77(-1.97%) |
Apr 27, 2018 | 90.43 | 90.63 | 89.86 | 90.05 | 40,886 | -0.24(-0.27%) |
Apr 26, 2018 | 90.72 | 90.72 | 88.52 | 90.29 | 37,703 | -0.10(-0.11%) |
Apr 25, 2018 | 90.86 | 91.06 | 89.24 | 90.39 | 44,169 | -0.43(-0.47%) |
Apr 24, 2018 | 92.68 | 93.16 | 89.57 | 90.82 | 27,172 | -1.39(-1.50%) |
Apr 23, 2018 | 92.68 | 92.83 | 91.58 | 92.20 | 24,548 | -0.53(-0.57%) |
Apr 20, 2018 | 92.83 | 93.26 | 92.20 | 92.73 | 28,295 | -0.43(-0.46%) |
Apr 19, 2018 | 93.97 | 94.60 | 93.07 | 93.16 | 36,754 | -1.05(-1.12%) |
Apr 18, 2018 | 94.07 | 94.64 | 93.86 | 94.21 | 33,551 | +0.48(+0.51%) |
Apr 17, 2018 | 92.97 | 93.97 | 92.73 | 93.74 | 49,637 | +1.63(+1.77%) |
Apr 16, 2018 | 91.10 | 92.54 | 90.19 | 92.11 | 55,699 | +1.82(+2.01%) |
Apr 13, 2018 | 91.39 | 92.01 | 90.19 | 90.29 | 32,366 | -0.53(-0.58%) |
Apr 12, 2018 | 90.48 | 91.39 | 90.00 | 90.82 | 27,278 | +0.81(+0.90%) |
Apr 11, 2018 | 91.06 | 92.01 | 89.72 | 90.00 | 67,714 | -1.85(-2.01%) |
Apr 10, 2018 | 90.75 | 92.47 | 90.66 | 91.85 | 106,967 | +2.24(+2.50%) |
Apr 09, 2018 | 90.37 | 91.28 | 89.61 | 89.61 | 44,977 | -0.05(-0.05%) |
Apr 06, 2018 | 90.99 | 91.99 | 89.03 | 89.65 | 55,363 | -1.86(-2.03%) |
Apr 05, 2018 | 91.28 | 91.66 | 90.80 | 91.52 | 34,587 | +1.00(+1.11%) |
Apr 04, 2018 | 88.08 | 91.33 | 88.08 | 90.51 | 118,263 | +1.00(+1.12%) |
Apr 03, 2018 | 88.89 | 89.51 | 88.46 | 89.51 | 52,940 | +0.95(+1.08%) |
Apr 02, 2018 | 90.04 | 90.94 | 87.42 | 88.56 | 54,725 | -1.67(-1.85%) |
Mar 29, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.15(+1.29%) | |
Mar 28, 2018 | 90.32 | 90.70 | 88.65 | 89.08 | 64,436 | -1.10(-1.22%) |
Mar 27, 2018 | 92.47 | 93.43 | 89.99 | 90.18 | 83,116 | -1.86(-2.02%) |
Mar 26, 2018 | 92.04 | 92.23 | 90.47 | 92.04 | 51,875 | +1.29(+1.42%) |
Mar 23, 2018 | 93.19 | 93.52 | 90.70 | 90.75 | 54,708 | -2.72(-2.91%) |
Mar 22, 2018 | 94.52 | 95.76 | 93.47 | 93.47 | 36,836 | -2.05(-2.15%) |
Mar 21, 2018 | 95.34 | 95.91 | 95.07 | 95.53 | 63,752 | +0.14(+0.15%) |
Mar 20, 2018 | 95.67 | 96.24 | 94.43 | 95.38 | 56,942 | +0.00(+0.00%) |
Mar 19, 2018 | 97.20 | 97.20 | 94.86 | 95.38 | 67,248 | -1.86(-1.91%) |
Mar 16, 2018 | 97.29 | 97.72 | 96.96 | 97.24 | 80,073 | -0.14(-0.15%) |
Mar 15, 2018 | 99.30 | 99.39 | 97.20 | 97.39 | 72,495 | -1.62(-1.64%) |
Mar 14, 2018 | 100.20 | 100.20 | 98.58 | 99.01 | 35,456 | -0.57(-0.58%) |
Mar 13, 2018 | 99.06 | 100.25 | 98.49 | 99.58 | 45,169 | +1.05(+1.07%) |
Mar 12, 2018 | 99.58 | 101.16 | 98.10 | 98.53 | 42,404 | -1.10(-1.10%) |
Mar 09, 2018 | 98.68 | 100.20 | 98.06 | 99.63 | 35,799 | +1.62(+1.66%) |
Mar 08, 2018 | 95.96 | 98.20 | 95.10 | 98.01 | 68,498 | +2.58(+2.70%) |
Mar 07, 2018 | 95.67 | 95.43 | 61,919 | +0.62(+0.65%) | ||
Mar 06, 2018 | 93.04 | 94.91 | 92.09 | 94.81 | 48,669 | +2.29(+2.48%) |
Mar 05, 2018 | 92.90 | 93.71 | 92.18 | 92.52 | 58,663 | -0.38(-0.41%) |
Mar 02, 2018 | 90.42 | 93.19 | 90.18 | 92.90 | 50,131 | +2.10(+2.31%) |