Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.89 | 98.89 | 97.70 | 97.74 | 1,156,832 | -0.77(-0.78%) |
May 30, 2018 | 98.74 | 99.34 | 98.39 | 98.50 | 729,750 | +0.15(+0.15%) |
May 29, 2018 | 99.03 | 99.45 | 97.53 | 98.35 | 703,043 | -1.36(-1.36%) |
May 25, 2018 | 99.71 | 99.71 | 99.71 | 0 | -1.66(-1.64%) | |
May 24, 2018 | 101.83 | 102.20 | 101.06 | 101.37 | 717,087 | -0.47(-0.46%) |
May 23, 2018 | 102.00 | 102.24 | 100.86 | 101.84 | 1,007,894 | -0.31(-0.30%) |
May 22, 2018 | 101.73 | 103.11 | 101.58 | 102.15 | 1,188,528 | +0.42(+0.41%) |
May 21, 2018 | 101.16 | 101.83 | 100.66 | 101.73 | 629,686 | +0.93(+0.92%) |
May 18, 2018 | 100.00 | 101.23 | 99.54 | 100.80 | 903,089 | +0.71(+0.71%) |
May 17, 2018 | 98.83 | 100.36 | 98.83 | 100.09 | 1,136,980 | +1.07(+1.08%) |
May 16, 2018 | 95.83 | 99.23 | 95.67 | 99.02 | 980,027 | +3.42(+3.58%) |
May 15, 2018 | 96.63 | 96.65 | 95.14 | 95.60 | 826,542 | -1.49(-1.53%) |
May 14, 2018 | 97.31 | 97.60 | 96.58 | 97.09 | 390,337 | +0.08(+0.09%) |
May 11, 2018 | 96.81 | 97.69 | 96.46 | 97.01 | 574,545 | +0.34(+0.35%) |
May 10, 2018 | 96.10 | 96.91 | 95.69 | 96.66 | 382,505 | +0.63(+0.66%) |
May 09, 2018 | 95.03 | 96.39 | 94.51 | 96.03 | 739,203 | +1.41(+1.49%) |
May 08, 2018 | 95.08 | 95.33 | 94.14 | 94.63 | 731,236 | -0.28(-0.30%) |
May 07, 2018 | 95.10 | 95.40 | 93.91 | 94.91 | 711,594 | -0.04(-0.04%) |
May 04, 2018 | 94.03 | 95.77 | 93.53 | 94.95 | 710,916 | +0.39(+0.41%) |
May 03, 2018 | 92.92 | 95.20 | 92.63 | 94.56 | 1,650,227 | +1.32(+1.42%) |
May 02, 2018 | 96.53 | 96.64 | 93.10 | 93.24 | 1,306,393 | -3.53(-3.64%) |
May 01, 2018 | 95.87 | 96.93 | 94.42 | 96.76 | 1,066,446 | +0.53(+0.55%) |
Apr 30, 2018 | 96.81 | 97.37 | 95.89 | 96.23 | 1,110,757 | -0.51(-0.52%) |
Apr 27, 2018 | 97.34 | 97.76 | 96.18 | 96.74 | 1,146,086 | -0.75(-0.77%) |
Apr 26, 2018 | 98.34 | 98.74 | 97.08 | 97.49 | 1,230,963 | -0.59(-0.60%) |
Apr 25, 2018 | 95.52 | 98.44 | 93.68 | 98.08 | 1,819,837 | +3.25(+3.43%) |
Apr 24, 2018 | 98.26 | 98.67 | 93.63 | 94.83 | 1,199,928 | -2.75(-2.82%) |
Apr 23, 2018 | 96.74 | 97.70 | 96.74 | 97.58 | 1,065,185 | +0.98(+1.02%) |
Apr 20, 2018 | 96.83 | 97.25 | 96.12 | 96.60 | 808,289 | -0.05(-0.05%) |
Apr 19, 2018 | 96.56 | 97.15 | 95.90 | 96.65 | 630,169 | +0.01(+0.01%) |
Apr 18, 2018 | 96.97 | 97.62 | 96.22 | 96.64 | 609,788 | +0.22(+0.23%) |
Apr 17, 2018 | 95.34 | 96.64 | 94.83 | 96.41 | 738,209 | +1.66(+1.75%) |
Apr 16, 2018 | 95.26 | 95.80 | 94.49 | 94.76 | 654,881 | +0.32(+0.33%) |
Apr 13, 2018 | 95.00 | 95.06 | 93.98 | 94.44 | 420,958 | +0.14(+0.15%) |
Apr 12, 2018 | 94.22 | 94.81 | 93.87 | 94.30 | 692,671 | +0.57(+0.61%) |
Apr 11, 2018 | 93.89 | 94.43 | 92.82 | 93.73 | 419,115 | -0.93(-0.98%) |
Apr 10, 2018 | 93.59 | 95.33 | 93.17 | 94.66 | 622,587 | +2.30(+2.49%) |
Apr 09, 2018 | 92.21 | 93.85 | 91.73 | 92.36 | 860,925 | +0.75(+0.82%) |
Apr 06, 2018 | 93.09 | 93.47 | 91.02 | 91.62 | 714,527 | -2.51(-2.67%) |
Apr 05, 2018 | 94.21 | 95.14 | 93.99 | 94.13 | 850,305 | +0.70(+0.75%) |
Apr 04, 2018 | 91.62 | 93.74 | 91.21 | 93.43 | 690,850 | +0.35(+0.38%) |
Apr 03, 2018 | 91.69 | 93.36 | 91.25 | 93.08 | 834,178 | +1.64(+1.79%) |
Apr 02, 2018 | 93.09 | 93.86 | 89.80 | 91.44 | 1,170,897 | -2.30(-2.46%) |
Mar 29, 2018 | 93.74 | 93.74 | 93.74 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.68 | 94.10 | 92.23 | 92.48 | 867,380 | -0.95(-1.02%) |
Mar 27, 2018 | 95.68 | 95.68 | 92.97 | 93.43 | 795,103 | -1.68(-1.77%) |
Mar 26, 2018 | 90.96 | 95.24 | 90.96 | 95.11 | 1,373,250 | +4.28(+4.71%) |
Mar 23, 2018 | 94.26 | 94.92 | 90.70 | 90.83 | 892,690 | -3.14(-3.35%) |
Mar 22, 2018 | 96.74 | 97.20 | 93.92 | 93.98 | 776,661 | -3.88(-3.97%) |
Mar 21, 2018 | 96.91 | 99.03 | 96.27 | 97.86 | 671,407 | +0.95(+0.98%) |
Mar 20, 2018 | 97.45 | 97.87 | 96.01 | 96.91 | 858,894 | -0.12(-0.13%) |
Mar 19, 2018 | 98.40 | 98.97 | 96.46 | 97.04 | 1,243,135 | -1.54(-1.56%) |
Mar 16, 2018 | 97.87 | 99.26 | 97.03 | 98.58 | 3,443,883 | +0.77(+0.78%) |
Mar 15, 2018 | 98.76 | 99.01 | 97.27 | 97.81 | 691,804 | -0.77(-0.78%) |
Mar 14, 2018 | 100.11 | 100.11 | 98.23 | 98.59 | 648,077 | -0.90(-0.90%) |
Mar 13, 2018 | 99.67 | 100.92 | 99.23 | 99.48 | 596,596 | +0.14(+0.14%) |
Mar 12, 2018 | 99.18 | 100.20 | 98.84 | 99.34 | 853,154 | +0.17(+0.17%) |
Mar 09, 2018 | 97.27 | 99.55 | 96.72 | 99.18 | 1,505,135 | +2.63(+2.73%) |
Mar 08, 2018 | 97.71 | 97.85 | 95.99 | 96.55 | 772,118 | -1.08(-1.11%) |
Mar 07, 2018 | 98.64 | 97.63 | 756,666 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.26 | 99.43 | 97.09 | 98.52 | 950,290 | +1.77(+1.83%) |
Mar 05, 2018 | 96.51 | 97.80 | 96.29 | 96.75 | 747,334 | -0.32(-0.33%) |
Mar 02, 2018 | 97.39 | 97.81 | 95.56 | 97.08 | 814,577 | -1.05(-1.07%) |