Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.71 | 99.08 | 98.03 | 98.05 | 377,760 | -0.69(-0.70%) |
May 30, 2018 | 98.52 | 99.59 | 98.52 | 98.74 | 326,879 | +0.57(+0.58%) |
May 29, 2018 | 97.22 | 98.35 | 96.81 | 98.17 | 421,586 | +0.26(+0.27%) |
May 25, 2018 | 97.90 | 97.90 | 97.90 | 0 | -0.76(-0.77%) | |
May 24, 2018 | 98.93 | 99.50 | 98.31 | 98.66 | 312,742 | -0.18(-0.18%) |
May 23, 2018 | 97.75 | 99.03 | 97.75 | 98.84 | 242,998 | +0.57(+0.58%) |
May 22, 2018 | 98.98 | 99.15 | 97.99 | 98.27 | 254,910 | -0.55(-0.55%) |
May 21, 2018 | 98.34 | 99.23 | 97.74 | 98.82 | 502,407 | +1.13(+1.16%) |
May 18, 2018 | 97.38 | 98.02 | 97.36 | 97.69 | 383,096 | +0.18(+0.18%) |
May 17, 2018 | 97.27 | 97.89 | 96.74 | 97.51 | 411,785 | +0.33(+0.34%) |
May 16, 2018 | 95.72 | 97.49 | 95.63 | 97.18 | 619,774 | +1.59(+1.66%) |
May 15, 2018 | 96.42 | 96.59 | 95.18 | 95.59 | 590,057 | -1.28(-1.33%) |
May 14, 2018 | 98.20 | 98.49 | 96.69 | 96.88 | 593,529 | -1.04(-1.06%) |
May 11, 2018 | 96.92 | 98.28 | 96.41 | 97.91 | 428,944 | +0.97(+1.00%) |
May 10, 2018 | 95.55 | 97.55 | 95.37 | 96.94 | 810,145 | +1.56(+1.63%) |
May 09, 2018 | 92.06 | 96.25 | 91.54 | 95.38 | 843,205 | +2.76(+2.98%) |
May 08, 2018 | 91.63 | 93.06 | 91.22 | 92.63 | 834,058 | +1.00(+1.09%) |
May 07, 2018 | 91.07 | 91.98 | 90.88 | 91.63 | 482,756 | +0.45(+0.50%) |
May 04, 2018 | 89.06 | 91.49 | 88.59 | 91.17 | 400,822 | +2.00(+2.24%) |
May 03, 2018 | 89.14 | 89.90 | 88.28 | 89.17 | 336,262 | -0.43(-0.48%) |
May 02, 2018 | 89.77 | 90.00 | 89.22 | 89.60 | 379,326 | -0.19(-0.21%) |
May 01, 2018 | 88.92 | 90.08 | 88.85 | 89.79 | 263,245 | +0.55(+0.61%) |
Apr 30, 2018 | 90.23 | 90.64 | 89.24 | 89.25 | 298,100 | -0.84(-0.93%) |
Apr 27, 2018 | 91.03 | 91.13 | 89.77 | 90.09 | 328,977 | -0.49(-0.54%) |
Apr 26, 2018 | 89.91 | 91.25 | 89.41 | 90.58 | 343,981 | +0.78(+0.87%) |
Apr 25, 2018 | 89.63 | 90.02 | 88.78 | 89.79 | 612,625 | -0.16(-0.18%) |
Apr 24, 2018 | 91.51 | 91.67 | 89.19 | 89.95 | 323,668 | -1.10(-1.20%) |
Apr 23, 2018 | 91.07 | 91.70 | 90.25 | 91.05 | 201,967 | +0.37(+0.41%) |
Apr 20, 2018 | 90.80 | 91.50 | 90.44 | 90.68 | 242,144 | -0.17(-0.19%) |
Apr 19, 2018 | 91.49 | 91.49 | 90.39 | 90.85 | 493,650 | -0.60(-0.66%) |
Apr 18, 2018 | 92.01 | 92.01 | 91.27 | 91.46 | 302,305 | -0.09(-0.10%) |
Apr 17, 2018 | 90.78 | 92.03 | 90.32 | 91.55 | 213,156 | +1.01(+1.12%) |
Apr 16, 2018 | 90.05 | 90.84 | 89.51 | 90.54 | 243,843 | +1.40(+1.57%) |
Apr 13, 2018 | 89.45 | 89.76 | 88.78 | 89.14 | 221,608 | +0.02(+0.02%) |
Apr 12, 2018 | 88.93 | 89.62 | 88.63 | 89.12 | 453,352 | +0.60(+0.68%) |
Apr 11, 2018 | 88.38 | 88.73 | 87.89 | 88.52 | 242,132 | -0.47(-0.53%) |
Apr 10, 2018 | 88.68 | 89.58 | 88.62 | 88.99 | 334,192 | +1.09(+1.24%) |
Apr 09, 2018 | 87.33 | 88.87 | 87.33 | 87.91 | 228,665 | +0.80(+0.92%) |
Apr 06, 2018 | 88.19 | 88.70 | 86.09 | 87.10 | 310,953 | -1.84(-2.07%) |
Apr 05, 2018 | 88.35 | 89.53 | 87.69 | 88.94 | 489,012 | +1.25(+1.42%) |
Apr 04, 2018 | 86.41 | 87.88 | 86.02 | 87.70 | 276,917 | +0.40(+0.45%) |
Apr 03, 2018 | 86.41 | 87.76 | 85.86 | 87.30 | 431,356 | +1.36(+1.58%) |
Apr 02, 2018 | 88.72 | 88.96 | 85.49 | 85.94 | 430,297 | -2.21(-2.51%) |
Mar 29, 2018 | 88.15 | 88.15 | 88.15 | 0 | +2.04(+2.37%) | |
Mar 28, 2018 | 85.65 | 86.49 | 85.17 | 86.11 | 313,329 | +0.74(+0.86%) |
Mar 27, 2018 | 86.37 | 86.51 | 84.99 | 85.37 | 500,484 | -1.05(-1.21%) |
Mar 26, 2018 | 85.90 | 86.56 | 84.86 | 86.42 | 502,700 | +1.74(+2.05%) |
Mar 23, 2018 | 87.08 | 87.41 | 84.67 | 84.69 | 434,822 | -2.24(-2.57%) |
Mar 22, 2018 | 88.23 | 88.57 | 86.79 | 86.92 | 602,264 | -1.65(-1.87%) |
Mar 21, 2018 | 89.37 | 89.82 | 88.58 | 88.58 | 293,016 | -0.78(-0.88%) |
Mar 20, 2018 | 89.35 | 90.05 | 88.95 | 89.36 | 185,545 | -0.06(-0.06%) |
Mar 19, 2018 | 89.73 | 89.79 | 88.76 | 89.42 | 286,474 | -0.55(-0.61%) |
Mar 16, 2018 | 89.95 | 90.38 | 89.70 | 89.96 | 420,769 | +0.19(+0.21%) |
Mar 15, 2018 | 89.80 | 90.11 | 89.55 | 89.77 | 193,944 | +0.16(+0.18%) |
Mar 14, 2018 | 89.94 | 90.24 | 89.21 | 89.61 | 235,687 | -0.10(-0.12%) |
Mar 13, 2018 | 90.67 | 91.05 | 89.41 | 89.72 | 381,601 | -0.78(-0.87%) |
Mar 12, 2018 | 90.12 | 90.96 | 89.91 | 90.50 | 355,339 | +0.61(+0.68%) |
Mar 09, 2018 | 88.84 | 90.09 | 88.58 | 89.89 | 437,226 | +1.65(+1.87%) |
Mar 08, 2018 | 88.16 | 88.65 | 87.39 | 88.24 | 301,284 | +0.65(+0.74%) |
Mar 07, 2018 | 88.31 | 87.30 | 87.58 | 548,666 | -0.37(-0.42%) | |
Mar 06, 2018 | 86.03 | 88.03 | 85.40 | 87.95 | 537,029 | +2.11(+2.45%) |
Mar 05, 2018 | 84.38 | 86.01 | 84.16 | 85.85 | 352,301 | +1.10(+1.29%) |
Mar 02, 2018 | 84.41 | 85.40 | 83.96 | 84.75 | 297,868 | -0.34(-0.40%) |