Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.71 | 102.03 | 100.98 | 101.81 | 452,706 | +0.35(+0.35%) |
May 30, 2018 | 100.99 | 101.68 | 100.19 | 101.46 | 743,684 | +1.90(+1.91%) |
May 29, 2018 | 99.90 | 100.33 | 99.04 | 99.55 | 1,126,974 | -3.38(-3.28%) |
May 25, 2018 | 102.93 | 102.93 | 102.93 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.86 | 103.14 | 101.95 | 102.93 | 2,214,782 | +0.36(+0.35%) |
May 23, 2018 | 101.11 | 102.64 | 101.11 | 102.57 | 863,632 | +0.47(+0.46%) |
May 22, 2018 | 102.36 | 102.78 | 101.89 | 102.10 | 720,141 | -0.55(-0.54%) |
May 21, 2018 | 103.07 | 103.30 | 102.42 | 102.65 | 439,980 | +0.43(+0.42%) |
May 18, 2018 | 101.54 | 102.30 | 101.20 | 102.22 | 1,356,857 | +0.31(+0.31%) |
May 17, 2018 | 101.64 | 102.47 | 101.38 | 101.91 | 598,558 | +0.35(+0.34%) |
May 16, 2018 | 101.11 | 102.06 | 100.60 | 101.56 | 692,995 | +0.46(+0.46%) |
May 15, 2018 | 100.94 | 101.39 | 100.17 | 101.10 | 589,765 | -1.38(-1.35%) |
May 14, 2018 | 103.15 | 103.43 | 102.31 | 102.47 | 1,220,648 | -0.88(-0.85%) |
May 11, 2018 | 103.12 | 103.58 | 102.91 | 103.36 | 617,075 | -0.25(-0.24%) |
May 10, 2018 | 102.73 | 103.81 | 102.64 | 103.61 | 1,930,909 | +1.24(+1.21%) |
May 09, 2018 | 102.07 | 102.63 | 101.73 | 102.37 | 915,690 | +0.24(+0.23%) |
May 08, 2018 | 101.41 | 102.39 | 101.30 | 102.13 | 1,104,733 | +0.72(+0.71%) |
May 07, 2018 | 101.73 | 101.96 | 101.21 | 101.41 | 1,005,714 | -0.03(-0.03%) |
May 04, 2018 | 100.19 | 101.60 | 100.14 | 101.43 | 1,007,534 | +0.78(+0.78%) |
May 03, 2018 | 100.45 | 100.79 | 99.34 | 100.65 | 829,096 | +1.03(+1.04%) |
May 02, 2018 | 100.10 | 100.30 | 99.39 | 99.62 | 1,106,950 | +0.23(+0.23%) |
May 01, 2018 | 98.22 | 99.41 | 98.01 | 99.39 | 1,007,717 | +0.79(+0.80%) |
Apr 30, 2018 | 98.52 | 99.20 | 98.47 | 98.60 | 463,392 | -0.46(-0.47%) |
Apr 27, 2018 | 99.09 | 99.25 | 98.34 | 99.06 | 1,063,883 | +1.31(+1.34%) |
Apr 26, 2018 | 97.26 | 98.05 | 97.10 | 97.75 | 2,024,957 | +0.88(+0.91%) |
Apr 25, 2018 | 96.59 | 96.97 | 95.73 | 96.87 | 1,134,433 | +0.35(+0.36%) |
Apr 24, 2018 | 98.38 | 98.86 | 96.52 | 96.52 | 3,411,621 | +2.24(+2.38%) |
Apr 23, 2018 | 94.70 | 94.94 | 93.92 | 94.28 | 1,326,022 | -0.02(-0.02%) |
Apr 20, 2018 | 95.01 | 95.01 | 94.17 | 94.30 | 1,128,621 | -1.66(-1.73%) |
Apr 19, 2018 | 96.84 | 97.03 | 95.27 | 95.96 | 1,012,010 | -1.01(-1.05%) |
Apr 18, 2018 | 97.48 | 97.50 | 96.75 | 96.98 | 718,342 | -0.38(-0.39%) |
Apr 17, 2018 | 96.48 | 97.53 | 96.36 | 97.36 | 660,083 | +1.33(+1.38%) |
Apr 16, 2018 | 96.43 | 96.52 | 95.84 | 96.03 | 439,588 | -0.16(-0.17%) |
Apr 13, 2018 | 96.56 | 96.63 | 95.95 | 96.19 | 543,483 | +0.20(+0.20%) |
Apr 12, 2018 | 95.82 | 96.25 | 95.71 | 96.00 | 677,588 | +0.84(+0.88%) |
Apr 11, 2018 | 95.46 | 96.07 | 95.06 | 95.16 | 893,141 | -0.69(-0.71%) |
Apr 10, 2018 | 96.06 | 96.40 | 95.42 | 95.85 | 1,093,983 | +0.51(+0.53%) |
Apr 09, 2018 | 96.03 | 96.15 | 95.30 | 95.34 | 923,436 | +1.61(+1.72%) |
Apr 06, 2018 | 94.16 | 94.70 | 93.46 | 93.73 | 672,830 | -0.07(-0.08%) |
Apr 05, 2018 | 93.83 | 94.39 | 93.50 | 93.80 | 526,362 | +0.86(+0.93%) |
Apr 04, 2018 | 91.07 | 93.19 | 91.03 | 92.94 | 775,997 | +0.71(+0.77%) |
Apr 03, 2018 | 92.42 | 92.66 | 91.35 | 92.23 | 1,172,989 | +0.34(+0.37%) |
Apr 02, 2018 | 93.48 | 93.57 | 91.11 | 91.89 | 508,496 | -1.66(-1.78%) |
Mar 29, 2018 | 93.55 | 93.55 | 93.55 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.48 | 93.59 | 92.11 | 92.50 | 1,173,728 | +0.85(+0.92%) |
Mar 27, 2018 | 93.32 | 93.71 | 91.11 | 91.66 | 916,485 | -1.60(-1.72%) |
Mar 26, 2018 | 93.15 | 93.52 | 91.41 | 93.26 | 705,356 | +2.09(+2.29%) |
Mar 23, 2018 | 92.75 | 92.92 | 91.11 | 91.17 | 900,451 | -1.30(-1.40%) |
Mar 22, 2018 | 93.16 | 93.77 | 92.40 | 92.47 | 1,052,720 | -1.03(-1.10%) |
Mar 21, 2018 | 93.23 | 94.16 | 93.17 | 93.50 | 780,076 | +0.18(+0.19%) |
Mar 20, 2018 | 92.61 | 93.59 | 92.61 | 93.32 | 986,895 | -1.19(-1.26%) |
Mar 19, 2018 | 94.44 | 94.53 | 93.63 | 94.51 | 545,905 | -1.14(-1.19%) |
Mar 16, 2018 | 95.62 | 96.30 | 95.45 | 95.65 | 650,256 | -0.86(-0.89%) |
Mar 15, 2018 | 96.35 | 96.97 | 96.12 | 96.51 | 921,206 | +0.36(+0.38%) |
Mar 14, 2018 | 96.61 | 96.66 | 95.56 | 96.15 | 553,958 | +0.41(+0.43%) |
Mar 13, 2018 | 97.40 | 97.44 | 95.54 | 95.74 | 821,609 | -1.21(-1.25%) |
Mar 12, 2018 | 96.80 | 97.20 | 96.28 | 96.95 | 806,924 | -0.12(-0.13%) |
Mar 09, 2018 | 96.44 | 97.15 | 96.32 | 97.07 | 985,201 | +0.69(+0.72%) |
Mar 08, 2018 | 96.49 | 96.86 | 96.15 | 96.38 | 1,297,331 | +0.38(+0.40%) |
Mar 07, 2018 | 96.03 | 95.06 | 96.00 | 1,525,268 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.52 | 93.70 | 93.15 | 93.48 | 738,022 | +0.43(+0.46%) |
Mar 05, 2018 | 91.65 | 93.20 | 91.61 | 93.05 | 1,145,725 | +1.68(+1.84%) |
Mar 02, 2018 | 90.47 | 91.50 | 89.92 | 91.37 | 894,594 | +0.63(+0.70%) |