Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.65 | 100.65 | 98.19 | 98.30 | 4,013,742 | -1.95(-1.95%) |
May 30, 2018 | 100.56 | 101.33 | 100.25 | 100.25 | 1,161,005 | -0.19(-0.19%) |
May 29, 2018 | 100.79 | 101.13 | 99.91 | 100.45 | 1,417,318 | -0.81(-0.80%) |
May 25, 2018 | 101.26 | 101.26 | 101.26 | 0 | -0.27(-0.26%) | |
May 24, 2018 | 101.13 | 101.72 | 100.78 | 101.53 | 1,468,618 | +0.02(+0.02%) |
May 23, 2018 | 99.48 | 101.52 | 99.26 | 101.51 | 1,400,659 | +1.40(+1.40%) |
May 22, 2018 | 99.82 | 100.55 | 99.19 | 100.11 | 2,144,986 | +0.85(+0.86%) |
May 21, 2018 | 98.09 | 99.35 | 97.83 | 99.26 | 1,460,618 | +1.80(+1.85%) |
May 18, 2018 | 97.19 | 97.96 | 96.98 | 97.45 | 2,657,149 | +0.15(+0.15%) |
May 17, 2018 | 97.67 | 97.99 | 97.18 | 97.30 | 1,225,125 | -0.96(-0.98%) |
May 16, 2018 | 98.83 | 99.23 | 98.15 | 98.27 | 1,057,502 | -0.62(-0.63%) |
May 15, 2018 | 98.01 | 98.96 | 97.78 | 98.89 | 1,250,931 | +0.55(+0.56%) |
May 14, 2018 | 99.30 | 100.14 | 98.09 | 98.34 | 1,353,239 | -0.91(-0.91%) |
May 11, 2018 | 99.45 | 99.52 | 98.45 | 99.25 | 1,163,432 | -0.35(-0.35%) |
May 10, 2018 | 97.37 | 99.75 | 97.30 | 99.59 | 1,657,332 | +2.72(+2.81%) |
May 09, 2018 | 98.81 | 99.10 | 96.54 | 96.87 | 2,038,357 | -1.89(-1.91%) |
May 08, 2018 | 98.27 | 99.35 | 97.89 | 98.76 | 1,241,497 | +0.49(+0.49%) |
May 07, 2018 | 99.39 | 99.42 | 97.67 | 98.28 | 1,763,664 | -0.66(-0.67%) |
May 04, 2018 | 98.87 | 99.96 | 96.22 | 98.93 | 2,596,605 | +0.31(+0.32%) |
May 03, 2018 | 98.47 | 98.87 | 96.62 | 98.62 | 2,012,639 | +0.05(+0.06%) |
May 02, 2018 | 99.55 | 99.91 | 98.42 | 98.57 | 1,047,870 | -0.78(-0.78%) |
May 01, 2018 | 100.58 | 100.63 | 97.85 | 99.35 | 1,320,843 | -1.24(-1.23%) |
Apr 30, 2018 | 101.11 | 101.60 | 100.25 | 100.58 | 982,464 | -0.29(-0.29%) |
Apr 27, 2018 | 100.60 | 100.97 | 99.95 | 100.88 | 1,006,592 | +0.29(+0.29%) |
Apr 26, 2018 | 100.36 | 101.05 | 99.99 | 100.58 | 598,523 | +0.38(+0.37%) |
Apr 25, 2018 | 100.05 | 100.39 | 99.30 | 100.21 | 894,317 | -0.20(-0.20%) |
Apr 24, 2018 | 100.71 | 101.92 | 99.75 | 100.41 | 1,197,056 | -0.16(-0.16%) |
Apr 23, 2018 | 101.52 | 102.28 | 100.42 | 100.57 | 832,931 | -0.69(-0.68%) |
Apr 20, 2018 | 101.71 | 102.08 | 100.88 | 101.26 | 785,360 | -0.13(-0.13%) |
Apr 19, 2018 | 101.53 | 102.02 | 101.23 | 101.39 | 908,843 | -0.65(-0.64%) |
Apr 18, 2018 | 101.51 | 102.49 | 101.17 | 102.04 | 787,424 | +0.71(+0.70%) |
Apr 17, 2018 | 100.05 | 101.59 | 99.81 | 101.33 | 872,020 | +1.58(+1.59%) |
Apr 16, 2018 | 98.86 | 100.24 | 97.91 | 99.75 | 811,887 | +1.13(+1.14%) |
Apr 13, 2018 | 99.26 | 99.43 | 98.26 | 98.62 | 599,370 | -0.59(-0.59%) |
Apr 12, 2018 | 99.13 | 99.78 | 98.61 | 99.21 | 796,972 | +0.64(+0.65%) |
Apr 11, 2018 | 97.95 | 99.15 | 97.52 | 98.57 | 844,991 | +0.07(+0.07%) |
Apr 10, 2018 | 97.08 | 98.72 | 96.87 | 98.50 | 1,174,047 | +2.60(+2.71%) |
Apr 09, 2018 | 95.89 | 96.87 | 95.75 | 95.89 | 1,112,411 | +0.67(+0.70%) |
Apr 06, 2018 | 96.87 | 97.50 | 94.97 | 95.23 | 1,179,738 | -2.48(-2.54%) |
Apr 05, 2018 | 97.93 | 98.62 | 97.19 | 97.71 | 1,499,915 | +0.57(+0.58%) |
Apr 04, 2018 | 95.04 | 97.46 | 94.95 | 97.14 | 1,750,438 | +1.04(+1.09%) |
Apr 03, 2018 | 96.41 | 97.46 | 95.61 | 96.10 | 1,446,998 | +0.38(+0.39%) |
Apr 02, 2018 | 96.17 | 96.82 | 94.49 | 95.72 | 1,577,916 | -0.71(-0.74%) |
Mar 29, 2018 | 96.43 | 96.43 | 96.43 | 0 | +1.23(+1.29%) | |
Mar 28, 2018 | 96.77 | 97.42 | 95.17 | 95.21 | 947,733 | -1.80(-1.86%) |
Mar 27, 2018 | 97.40 | 98.10 | 96.42 | 97.01 | 2,194,609 | +0.13(+0.13%) |
Mar 26, 2018 | 96.69 | 97.52 | 96.11 | 96.88 | 1,404,612 | +1.38(+1.45%) |
Mar 23, 2018 | 98.48 | 98.73 | 95.50 | 95.50 | 1,065,447 | -2.67(-2.72%) |
Mar 22, 2018 | 99.19 | 99.61 | 98.11 | 98.17 | 1,126,044 | -1.73(-1.73%) |
Mar 21, 2018 | 99.85 | 100.55 | 99.69 | 99.91 | 1,168,704 | -0.27(-0.27%) |
Mar 20, 2018 | 99.87 | 100.58 | 99.58 | 100.18 | 1,176,121 | +0.59(+0.59%) |
Mar 19, 2018 | 99.20 | 99.86 | 98.65 | 99.59 | 1,122,401 | -0.07(-0.07%) |
Mar 16, 2018 | 99.82 | 100.57 | 99.48 | 99.67 | 1,409,152 | +0.03(+0.03%) |
Mar 15, 2018 | 99.78 | 100.27 | 99.38 | 99.64 | 1,015,565 | -0.14(-0.14%) |
Mar 14, 2018 | 100.22 | 100.42 | 99.41 | 99.78 | 1,019,358 | +0.23(+0.23%) |
Mar 13, 2018 | 99.57 | 100.52 | 99.02 | 99.55 | 1,564,395 | +0.34(+0.34%) |
Mar 12, 2018 | 99.46 | 99.73 | 98.92 | 99.21 | 1,456,928 | -0.22(-0.22%) |
Mar 09, 2018 | 98.89 | 99.79 | 98.65 | 99.43 | 1,787,325 | +0.57(+0.57%) |
Mar 08, 2018 | 99.53 | 99.55 | 97.86 | 98.86 | 966,876 | -0.34(-0.34%) |
Mar 07, 2018 | 99.51 | 99.20 | 986,302 | +0.42(+0.42%) | ||
Mar 06, 2018 | 98.06 | 99.12 | 97.82 | 98.78 | 1,048,273 | +1.01(+1.03%) |
Mar 05, 2018 | 96.70 | 98.39 | 96.44 | 97.77 | 1,050,458 | +0.89(+0.92%) |
Mar 02, 2018 | 96.31 | 97.17 | 95.98 | 96.88 | 897,733 | -0.03(-0.03%) |