Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.15 | 102.45 | 100.87 | 101.26 | 2,831,065 | -0.95(-0.93%) |
May 30, 2018 | 102.25 | 102.81 | 101.51 | 102.21 | 1,292,832 | +0.59(+0.58%) |
May 29, 2018 | 101.40 | 101.92 | 100.58 | 101.61 | 1,273,798 | -0.54(-0.53%) |
May 25, 2018 | 102.15 | 102.15 | 102.15 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 101.94 | 102.50 | 101.31 | 102.16 | 1,121,649 | +0.01(+0.01%) |
May 23, 2018 | 100.35 | 102.26 | 100.18 | 102.15 | 1,003,408 | +1.09(+1.08%) |
May 22, 2018 | 101.84 | 102.34 | 100.92 | 101.06 | 1,112,861 | -0.14(-0.14%) |
May 21, 2018 | 101.57 | 101.95 | 100.64 | 101.20 | 1,169,506 | +0.21(+0.21%) |
May 18, 2018 | 101.32 | 101.44 | 100.38 | 100.99 | 1,089,773 | -0.30(-0.29%) |
May 17, 2018 | 101.42 | 101.87 | 100.51 | 101.29 | 1,349,560 | -0.22(-0.22%) |
May 16, 2018 | 101.60 | 101.85 | 100.94 | 101.51 | 1,674,492 | -0.25(-0.25%) |
May 15, 2018 | 101.51 | 102.00 | 100.97 | 101.76 | 2,267,147 | -0.58(-0.56%) |
May 14, 2018 | 103.32 | 103.83 | 101.88 | 102.33 | 1,912,673 | -0.70(-0.68%) |
May 11, 2018 | 103.62 | 103.62 | 102.61 | 103.03 | 1,845,701 | -0.69(-0.67%) |
May 10, 2018 | 103.72 | 103.93 | 102.72 | 103.72 | 1,924,898 | +0.39(+0.38%) |
May 09, 2018 | 101.85 | 103.53 | 100.88 | 103.33 | 2,743,167 | +0.47(+0.46%) |
May 08, 2018 | 102.19 | 103.18 | 101.63 | 102.86 | 1,730,258 | +0.68(+0.67%) |
May 07, 2018 | 101.42 | 102.50 | 101.05 | 102.18 | 2,869,651 | +1.29(+1.28%) |
May 04, 2018 | 100.08 | 101.50 | 99.91 | 100.88 | 2,295,104 | +0.40(+0.40%) |
May 03, 2018 | 99.70 | 100.63 | 98.68 | 100.48 | 2,290,863 | +0.38(+0.38%) |
May 02, 2018 | 100.11 | 100.66 | 99.53 | 100.10 | 2,551,455 | -0.29(-0.29%) |
May 01, 2018 | 100.39 | 100.55 | 98.89 | 100.39 | 3,251,177 | +1.73(+1.75%) |
Apr 30, 2018 | 99.50 | 99.68 | 97.99 | 98.66 | 2,035,279 | -0.35(-0.35%) |
Apr 27, 2018 | 96.13 | 99.29 | 95.93 | 99.00 | 2,945,889 | +2.01(+2.08%) |
Apr 26, 2018 | 97.98 | 98.63 | 95.32 | 96.99 | 5,981,045 | +4.40(+4.75%) |
Apr 25, 2018 | 92.69 | 93.81 | 90.03 | 92.59 | 1,977,346 | -0.02(-0.02%) |
Apr 24, 2018 | 93.58 | 94.45 | 92.35 | 92.61 | 1,584,439 | -0.41(-0.44%) |
Apr 23, 2018 | 92.94 | 93.75 | 92.57 | 93.02 | 1,410,861 | +0.44(+0.48%) |
Apr 20, 2018 | 93.22 | 93.52 | 91.59 | 92.58 | 1,827,799 | -0.62(-0.67%) |
Apr 19, 2018 | 93.89 | 94.09 | 92.99 | 93.20 | 1,817,464 | -0.96(-1.02%) |
Apr 18, 2018 | 93.69 | 94.53 | 93.26 | 94.16 | 1,387,460 | +0.67(+0.72%) |
Apr 17, 2018 | 92.68 | 93.84 | 92.21 | 93.49 | 1,288,826 | +1.49(+1.62%) |
Apr 16, 2018 | 91.56 | 92.71 | 91.22 | 92.01 | 1,034,391 | +1.03(+1.13%) |
Apr 13, 2018 | 91.08 | 91.59 | 90.56 | 90.98 | 911,648 | +0.34(+0.37%) |
Apr 12, 2018 | 90.17 | 90.96 | 89.58 | 90.64 | 1,102,266 | +0.88(+0.98%) |
Apr 11, 2018 | 88.79 | 90.27 | 88.67 | 89.76 | 1,216,034 | +0.22(+0.25%) |
Apr 10, 2018 | 89.34 | 90.06 | 88.92 | 89.54 | 876,341 | +1.09(+1.24%) |
Apr 09, 2018 | 88.54 | 89.99 | 88.34 | 88.45 | 980,356 | +0.46(+0.52%) |
Apr 06, 2018 | 88.03 | 89.13 | 87.48 | 87.99 | 1,312,487 | -0.89(-1.00%) |
Apr 05, 2018 | 89.62 | 89.98 | 88.62 | 88.88 | 1,228,730 | +0.02(+0.02%) |
Apr 04, 2018 | 86.86 | 89.11 | 86.59 | 88.86 | 2,474,028 | +0.79(+0.89%) |
Apr 03, 2018 | 87.51 | 88.52 | 87.24 | 88.08 | 3,759,404 | +0.52(+0.59%) |
Apr 02, 2018 | 88.09 | 88.78 | 87.04 | 87.56 | 2,730,060 | -1.41(-1.58%) |
Mar 29, 2018 | 88.97 | 88.97 | 88.97 | 0 | +1.05(+1.20%) | |
Mar 28, 2018 | 88.62 | 89.00 | 87.30 | 87.91 | 2,133,095 | -0.73(-0.82%) |
Mar 27, 2018 | 90.40 | 90.79 | 88.22 | 88.64 | 1,666,382 | -1.28(-1.42%) |
Mar 26, 2018 | 89.24 | 90.09 | 88.31 | 89.92 | 2,852,287 | +2.10(+2.39%) |
Mar 23, 2018 | 89.59 | 89.89 | 87.76 | 87.82 | 1,870,354 | -1.65(-1.84%) |
Mar 22, 2018 | 89.64 | 90.93 | 88.98 | 89.47 | 1,627,558 | -1.08(-1.20%) |
Mar 21, 2018 | 90.33 | 91.33 | 90.10 | 90.55 | 1,272,756 | -0.10(-0.11%) |
Mar 20, 2018 | 90.43 | 92.03 | 90.40 | 90.64 | 1,180,733 | +0.02(+0.02%) |
Mar 19, 2018 | 90.38 | 91.61 | 89.70 | 90.63 | 2,950,243 | -0.58(-0.63%) |
Mar 16, 2018 | 91.99 | 92.32 | 91.18 | 91.20 | 2,730,282 | -0.34(-0.37%) |
Mar 15, 2018 | 91.43 | 92.00 | 90.92 | 91.54 | 1,684,496 | +0.21(+0.23%) |
Mar 14, 2018 | 92.42 | 91.17 | 91.33 | 1,814,546 | -0.33(-0.36%) | |
Mar 13, 2018 | 92.57 | 92.95 | 91.49 | 91.65 | 1,410,804 | -0.27(-0.29%) |
Mar 12, 2018 | 91.57 | 92.31 | 91.25 | 91.92 | 1,498,899 | +0.35(+0.39%) |
Mar 09, 2018 | 91.08 | 91.74 | 90.74 | 91.56 | 1,215,696 | +0.90(+0.99%) |
Mar 08, 2018 | 90.35 | 91.04 | 90.12 | 90.66 | 1,149,883 | +0.20(+0.22%) |
Mar 07, 2018 | 90.69 | 90.46 | 1,462,024 | +0.69(+0.77%) | ||
Mar 06, 2018 | 89.33 | 90.32 | 88.88 | 89.77 | 1,546,618 | +0.89(+1.00%) |
Mar 05, 2018 | 87.57 | 89.51 | 87.14 | 88.88 | 2,739,292 | +0.70(+0.79%) |
Mar 02, 2018 | 86.24 | 88.40 | 86.04 | 88.18 | 3,463,124 | +1.12(+1.29%) |