Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 88.27 | 89.00 | 81.31 | 82.59 | 18,426,330 | -13.76(-14.28%) |
May 30, 2018 | 95.61 | 96.71 | 94.70 | 96.35 | 3,298,077 | +1.45(+1.53%) |
May 29, 2018 | 95.01 | 95.71 | 94.11 | 94.90 | 2,866,249 | -0.28(-0.29%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | +0.53(+0.56%) | |
May 24, 2018 | 93.69 | 97.65 | 93.69 | 94.65 | 2,221,516 | +0.97(+1.04%) |
May 23, 2018 | 92.54 | 93.73 | 92.27 | 93.68 | 1,794,811 | +0.09(+0.10%) |
May 22, 2018 | 94.26 | 95.12 | 93.48 | 93.59 | 2,533,262 | -0.23(-0.25%) |
May 21, 2018 | 93.78 | 94.72 | 93.51 | 93.82 | 2,085,286 | +0.72(+0.77%) |
May 18, 2018 | 93.77 | 94.33 | 93.05 | 93.10 | 3,067,720 | -1.19(-1.26%) |
May 17, 2018 | 94.71 | 95.00 | 93.80 | 94.29 | 1,526,656 | -0.20(-0.21%) |
May 16, 2018 | 95.01 | 96.66 | 94.20 | 94.49 | 2,716,145 | -0.80(-0.84%) |
May 15, 2018 | 94.01 | 96.08 | 94.01 | 95.29 | 2,293,504 | +0.43(+0.45%) |
May 14, 2018 | 93.93 | 95.24 | 93.80 | 94.86 | 2,659,452 | +0.97(+1.03%) |
May 11, 2018 | 91.88 | 93.95 | 90.21 | 93.89 | 3,140,190 | +1.27(+1.37%) |
May 10, 2018 | 93.39 | 93.92 | 92.34 | 92.62 | 2,737,856 | -0.93(-0.99%) |
May 09, 2018 | 93.29 | 93.95 | 92.08 | 93.55 | 1,923,238 | -0.13(-0.14%) |
May 08, 2018 | 92.92 | 94.45 | 92.51 | 93.68 | 1,944,679 | +0.88(+0.95%) |
May 07, 2018 | 93.62 | 93.98 | 92.20 | 92.80 | 2,308,969 | -0.81(-0.87%) |
May 04, 2018 | 95.15 | 95.15 | 93.02 | 93.61 | 2,933,641 | -1.95(-2.04%) |
May 03, 2018 | 95.68 | 96.08 | 94.39 | 95.56 | 1,124,746 | -0.65(-0.68%) |
May 02, 2018 | 95.49 | 97.02 | 94.80 | 96.21 | 1,524,831 | +0.28(+0.29%) |
May 01, 2018 | 95.83 | 96.34 | 95.02 | 95.93 | 1,373,255 | +0.04(+0.04%) |
Apr 30, 2018 | 97.81 | 98.10 | 95.89 | 95.89 | 1,749,728 | -1.47(-1.51%) |
Apr 27, 2018 | 96.75 | 97.76 | 96.47 | 97.36 | 1,863,935 | +0.43(+0.44%) |
Apr 26, 2018 | 96.86 | 97.58 | 95.58 | 96.93 | 2,998,481 | +0.02(+0.02%) |
Apr 25, 2018 | 96.34 | 97.52 | 95.11 | 96.91 | 1,519,106 | +0.39(+0.40%) |
Apr 24, 2018 | 98.39 | 98.39 | 96.01 | 96.52 | 1,851,776 | -0.99(-1.02%) |
Apr 23, 2018 | 97.43 | 98.02 | 96.47 | 97.51 | 2,184,534 | -0.05(-0.05%) |
Apr 20, 2018 | 98.67 | 98.80 | 96.92 | 97.56 | 2,376,729 | -1.34(-1.35%) |
Apr 19, 2018 | 100.16 | 100.38 | 97.92 | 98.90 | 1,868,707 | -1.62(-1.61%) |
Apr 18, 2018 | 100.43 | 101.75 | 100.19 | 100.52 | 1,705,220 | +1.65(+1.67%) |
Apr 17, 2018 | 98.18 | 99.25 | 97.97 | 98.87 | 1,419,419 | +1.32(+1.35%) |
Apr 16, 2018 | 97.43 | 97.88 | 96.30 | 97.55 | 1,727,634 | +0.42(+0.43%) |
Apr 13, 2018 | 98.69 | 98.80 | 96.66 | 97.13 | 1,649,424 | -0.97(-0.99%) |
Apr 12, 2018 | 98.52 | 99.53 | 98.01 | 98.10 | 1,493,375 | -0.15(-0.15%) |
Apr 11, 2018 | 98.45 | 99.03 | 97.92 | 98.25 | 1,624,665 | -0.82(-0.83%) |
Apr 10, 2018 | 100.00 | 100.30 | 97.93 | 99.07 | 2,434,828 | +0.33(+0.33%) |
Apr 09, 2018 | 99.70 | 100.24 | 98.65 | 98.74 | 1,642,727 | +0.02(+0.02%) |
Apr 06, 2018 | 98.07 | 99.76 | 97.45 | 98.72 | 3,015,936 | -0.28(-0.28%) |
Apr 05, 2018 | 97.94 | 100.07 | 96.69 | 99.00 | 2,806,542 | +1.44(+1.48%) |
Apr 04, 2018 | 94.22 | 97.80 | 93.70 | 97.56 | 1,938,216 | +2.68(+2.82%) |
Apr 03, 2018 | 95.27 | 95.67 | 94.33 | 94.88 | 1,790,160 | +0.48(+0.51%) |
Apr 02, 2018 | 94.74 | 94.99 | 93.16 | 94.40 | 2,603,349 | -0.50(-0.53%) |
Mar 29, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.99(+1.05%) | |
Mar 28, 2018 | 93.53 | 95.28 | 93.53 | 93.91 | 1,983,335 | +0.28(+0.30%) |
Mar 27, 2018 | 95.68 | 95.68 | 93.06 | 93.63 | 1,522,358 | -1.58(-1.66%) |
Mar 26, 2018 | 95.13 | 95.96 | 93.65 | 95.21 | 2,648,546 | +3.26(+3.55%) |
Mar 23, 2018 | 93.70 | 94.25 | 91.81 | 91.95 | 2,707,652 | -1.59(-1.70%) |
Mar 22, 2018 | 93.40 | 94.84 | 92.61 | 93.54 | 4,472,615 | -1.18(-1.25%) |
Mar 21, 2018 | 94.46 | 95.91 | 94.05 | 94.72 | 3,464,073 | -0.22(-0.23%) |
Mar 20, 2018 | 94.49 | 95.01 | 93.35 | 94.94 | 2,836,374 | +0.37(+0.39%) |
Mar 19, 2018 | 95.31 | 95.74 | 94.00 | 94.57 | 3,122,838 | -1.18(-1.23%) |
Mar 16, 2018 | 94.39 | 95.92 | 93.77 | 95.75 | 4,172,418 | +1.59(+1.69%) |
Mar 15, 2018 | 94.08 | 95.43 | 93.45 | 94.16 | 2,781,410 | +1.35(+1.45%) |
Mar 14, 2018 | 94.40 | 94.59 | 92.17 | 92.81 | 3,243,976 | -1.61(-1.71%) |
Mar 13, 2018 | 94.48 | 96.24 | 94.21 | 94.42 | 4,922,608 | +0.13(+0.14%) |
Mar 12, 2018 | 93.06 | 94.95 | 92.69 | 94.29 | 5,354,959 | +1.59(+1.72%) |
Mar 09, 2018 | 91.89 | 92.71 | 91.08 | 92.70 | 4,464,309 | +1.38(+1.51%) |
Mar 08, 2018 | 91.00 | 93.78 | 90.72 | 91.32 | 11,466,879 | +2.07(+2.32%) |
Mar 07, 2018 | 86.85 | 89.25 | 22,010,940 | -15.11(-14.48%) | ||
Mar 06, 2018 | 104.73 | 101.17 | 104.36 | 4,481,257 | +1.72(+1.68%) | |
Mar 05, 2018 | 103.48 | 103.85 | 100.24 | 102.64 | 3,121,460 | -1.77(-1.70%) |
Mar 02, 2018 | 103.38 | 105.59 | 102.12 | 104.41 | 2,334,426 | +0.32(+0.31%) |