Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.63 | 97.20 | 96.14 | 96.80 | 9,580,416 | -0.67(-0.69%) |
May 30, 2018 | 95.51 | 97.86 | 95.27 | 97.47 | 9,149,301 | +2.94(+3.11%) |
May 29, 2018 | 94.31 | 95.34 | 93.50 | 94.53 | 9,484,112 | -0.62(-0.65%) |
May 25, 2018 | 95.15 | 95.15 | 95.15 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.21 | 99.21 | 98.00 | 98.60 | 7,584,228 | -1.63(-1.62%) |
May 23, 2018 | 98.97 | 100.29 | 98.55 | 100.22 | 7,726,858 | +0.37(+0.37%) |
May 22, 2018 | 100.53 | 101.54 | 99.76 | 99.86 | 6,990,827 | -0.89(-0.88%) |
May 21, 2018 | 100.29 | 100.78 | 99.89 | 100.75 | 6,524,907 | +1.18(+1.18%) |
May 18, 2018 | 100.40 | 100.58 | 99.52 | 99.57 | 8,200,166 | -1.25(-1.24%) |
May 17, 2018 | 100.27 | 100.90 | 99.98 | 100.82 | 6,730,855 | +0.79(+0.79%) |
May 16, 2018 | 99.81 | 100.14 | 99.05 | 100.02 | 7,001,312 | -0.14(-0.14%) |
May 15, 2018 | 100.55 | 100.57 | 99.78 | 100.16 | 6,737,388 | -0.50(-0.50%) |
May 14, 2018 | 100.55 | 101.15 | 100.21 | 100.66 | 8,046,807 | +0.42(+0.42%) |
May 11, 2018 | 99.89 | 100.95 | 99.22 | 100.24 | 10,482,049 | +0.79(+0.79%) |
May 10, 2018 | 100.12 | 100.22 | 99.12 | 99.45 | 7,054,323 | +0.08(+0.08%) |
May 09, 2018 | 99.14 | 100.69 | 98.88 | 99.37 | 14,821,558 | +1.66(+1.70%) |
May 08, 2018 | 96.45 | 97.85 | 95.44 | 97.71 | 11,554,495 | +1.26(+1.30%) |
May 07, 2018 | 97.73 | 99.13 | 96.07 | 96.46 | 9,072,287 | -0.46(-0.47%) |
May 04, 2018 | 96.66 | 97.92 | 96.28 | 96.91 | 6,998,756 | -0.37(-0.38%) |
May 03, 2018 | 96.18 | 97.37 | 95.60 | 97.28 | 8,714,120 | +0.40(+0.41%) |
May 02, 2018 | 95.88 | 97.64 | 95.80 | 96.88 | 7,654,057 | +0.49(+0.50%) |
May 01, 2018 | 95.75 | 96.44 | 95.02 | 96.39 | 9,188,622 | -0.19(-0.20%) |
Apr 30, 2018 | 98.06 | 98.74 | 96.54 | 96.59 | 9,885,351 | -1.17(-1.19%) |
Apr 27, 2018 | 96.89 | 98.08 | 96.25 | 97.75 | 11,446,267 | +1.85(+1.93%) |
Apr 26, 2018 | 94.70 | 95.96 | 94.42 | 95.90 | 8,114,205 | +1.16(+1.22%) |
Apr 25, 2018 | 94.45 | 94.88 | 93.51 | 94.74 | 6,904,884 | +0.14(+0.15%) |
Apr 24, 2018 | 96.01 | 96.53 | 93.99 | 94.60 | 10,337,274 | -0.80(-0.84%) |
Apr 23, 2018 | 94.19 | 95.43 | 94.03 | 95.41 | 7,918,264 | +0.98(+1.04%) |
Apr 20, 2018 | 95.25 | 95.31 | 93.77 | 94.42 | 9,794,186 | -1.08(-1.13%) |
Apr 19, 2018 | 95.71 | 96.50 | 95.12 | 95.51 | 9,273,681 | -0.08(-0.09%) |
Apr 18, 2018 | 94.54 | 96.42 | 94.49 | 95.59 | 11,828,451 | +1.82(+1.94%) |
Apr 17, 2018 | 93.37 | 94.19 | 93.07 | 93.77 | 8,404,446 | +0.59(+0.63%) |
Apr 16, 2018 | 93.10 | 93.96 | 92.46 | 93.18 | 5,955,858 | +0.60(+0.65%) |
Apr 13, 2018 | 92.27 | 93.25 | 92.04 | 92.58 | 7,134,728 | +0.53(+0.58%) |
Apr 12, 2018 | 92.42 | 93.16 | 91.60 | 92.05 | 8,681,200 | -0.02(-0.02%) |
Apr 11, 2018 | 91.63 | 92.16 | 90.90 | 92.06 | 8,091,591 | +0.31(+0.34%) |
Apr 10, 2018 | 90.79 | 92.51 | 90.79 | 91.75 | 9,907,327 | +2.22(+2.47%) |
Apr 09, 2018 | 89.01 | 90.46 | 88.69 | 89.54 | 8,981,496 | +0.94(+1.06%) |
Apr 06, 2018 | 89.85 | 90.33 | 87.54 | 88.60 | 9,189,590 | -1.95(-2.16%) |
Apr 05, 2018 | 88.69 | 91.01 | 88.55 | 90.55 | 9,166,064 | +2.17(+2.45%) |
Apr 04, 2018 | 87.28 | 88.62 | 86.80 | 88.38 | 7,418,218 | -0.27(-0.30%) |
Apr 03, 2018 | 86.87 | 88.77 | 86.53 | 88.65 | 8,700,925 | +2.00(+2.31%) |
Apr 02, 2018 | 87.92 | 88.31 | 85.34 | 86.65 | 8,067,634 | -1.39(-1.58%) |
Mar 29, 2018 | 88.04 | 88.04 | 88.04 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.73 | 88.98 | 86.51 | 86.54 | 9,048,220 | -1.98(-2.23%) |
Mar 27, 2018 | 89.36 | 90.22 | 87.99 | 88.52 | 7,164,092 | -0.53(-0.60%) |
Mar 26, 2018 | 88.19 | 89.23 | 87.47 | 89.05 | 8,897,106 | +1.83(+2.10%) |
Mar 23, 2018 | 88.29 | 89.38 | 87.01 | 87.22 | 8,066,247 | -0.56(-0.63%) |
Mar 22, 2018 | 89.21 | 89.35 | 87.61 | 87.78 | 8,155,440 | -2.58(-2.85%) |
Mar 21, 2018 | 88.77 | 91.18 | 88.63 | 90.36 | 8,846,430 | +1.96(+2.22%) |
Mar 20, 2018 | 88.43 | 89.29 | 88.35 | 88.40 | 5,941,946 | +0.47(+0.54%) |
Mar 19, 2018 | 88.84 | 88.96 | 87.41 | 87.92 | 6,222,121 | -1.17(-1.31%) |
Mar 16, 2018 | 89.09 | 89.70 | 88.44 | 89.09 | 19,312,366 | -0.14(-0.16%) |
Mar 15, 2018 | 89.06 | 89.72 | 88.59 | 89.23 | 5,854,225 | +0.35(+0.39%) |
Mar 14, 2018 | 90.31 | 90.67 | 88.67 | 88.88 | 6,542,707 | -1.03(-1.14%) |
Mar 13, 2018 | 90.50 | 91.24 | 89.55 | 89.91 | 8,798,580 | -0.25(-0.28%) |
Mar 12, 2018 | 90.71 | 91.37 | 89.99 | 90.16 | 8,907,944 | -0.33(-0.37%) |
Mar 09, 2018 | 88.25 | 90.63 | 88.19 | 90.50 | 11,441,981 | +2.99(+3.41%) |
Mar 08, 2018 | 88.47 | 88.58 | 86.93 | 87.51 | 7,877,072 | -0.38(-0.43%) |
Mar 07, 2018 | 86.95 | 87.89 | 8,626,177 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.89 | 89.18 | 87.25 | 87.74 | 10,306,567 | +0.39(+0.44%) |
Mar 05, 2018 | 86.00 | 87.49 | 85.71 | 87.35 | 10,122,394 | +1.17(+1.35%) |
Mar 02, 2018 | 86.08 | 86.60 | 84.80 | 86.19 | 8,558,599 | -0.31(-0.36%) |