Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.32 | 99.80 | 98.66 | 98.87 | 738,680 | -0.49(-0.49%) |
May 30, 2018 | 98.72 | 99.64 | 98.31 | 99.36 | 813,855 | +1.36(+1.39%) |
May 29, 2018 | 98.08 | 98.93 | 97.60 | 98.00 | 1,133,972 | -0.56(-0.57%) |
May 25, 2018 | 98.56 | 98.56 | 98.56 | 0 | +1.18(+1.21%) | |
May 24, 2018 | 95.98 | 98.23 | 95.64 | 97.38 | 1,123,447 | +1.56(+1.63%) |
May 23, 2018 | 93.32 | 95.86 | 93.32 | 95.82 | 691,016 | +1.55(+1.64%) |
May 22, 2018 | 94.78 | 95.19 | 93.85 | 94.27 | 563,333 | +0.48(+0.51%) |
May 21, 2018 | 95.00 | 95.58 | 93.62 | 93.79 | 647,605 | -0.64(-0.68%) |
May 18, 2018 | 93.56 | 95.47 | 93.54 | 94.43 | 622,255 | +0.94(+1.01%) |
May 17, 2018 | 92.08 | 94.84 | 92.08 | 93.49 | 998,210 | +0.73(+0.79%) |
May 16, 2018 | 92.58 | 94.00 | 91.92 | 92.76 | 967,884 | +0.27(+0.29%) |
May 15, 2018 | 91.65 | 93.22 | 91.10 | 92.49 | 544,939 | +0.41(+0.45%) |
May 14, 2018 | 94.87 | 94.97 | 91.94 | 92.08 | 732,427 | -2.92(-3.07%) |
May 11, 2018 | 95.01 | 95.76 | 94.32 | 95.00 | 633,152 | +0.01(+0.01%) |
May 10, 2018 | 93.24 | 95.78 | 93.18 | 94.99 | 721,746 | -0.22(-0.23%) |
May 09, 2018 | 93.28 | 95.47 | 92.81 | 95.21 | 1,060,090 | +2.11(+2.27%) |
May 08, 2018 | 90.63 | 93.71 | 90.31 | 93.10 | 996,722 | +2.11(+2.32%) |
May 07, 2018 | 90.50 | 91.63 | 90.28 | 90.99 | 1,696,166 | -0.01(-0.01%) |
May 04, 2018 | 90.49 | 91.86 | 89.98 | 91.00 | 1,544,161 | +0.21(+0.23%) |
May 03, 2018 | 95.00 | 97.09 | 89.37 | 90.79 | 3,356,617 | +5.61(+6.59%) |
May 02, 2018 | 84.72 | 85.53 | 83.91 | 85.18 | 1,553,936 | +0.40(+0.47%) |
May 01, 2018 | 84.79 | 85.61 | 84.25 | 84.78 | 1,181,399 | -0.27(-0.32%) |
Apr 30, 2018 | 84.16 | 85.67 | 84.16 | 85.05 | 1,120,528 | +0.96(+1.14%) |
Apr 27, 2018 | 83.68 | 84.26 | 82.77 | 84.09 | 807,719 | +0.48(+0.57%) |
Apr 26, 2018 | 81.87 | 84.72 | 81.87 | 83.61 | 715,901 | +2.20(+2.70%) |
Apr 25, 2018 | 81.64 | 81.84 | 79.12 | 81.41 | 907,849 | -0.57(-0.70%) |
Apr 24, 2018 | 85.20 | 85.81 | 81.72 | 81.98 | 925,182 | -2.89(-3.41%) |
Apr 23, 2018 | 83.97 | 85.49 | 83.97 | 84.87 | 869,897 | +1.05(+1.25%) |
Apr 20, 2018 | 84.02 | 84.91 | 83.65 | 83.82 | 694,516 | -0.57(-0.68%) |
Apr 19, 2018 | 84.57 | 84.97 | 83.73 | 84.39 | 727,724 | -0.72(-0.85%) |
Apr 18, 2018 | 84.28 | 86.04 | 83.72 | 85.11 | 1,038,991 | +0.65(+0.77%) |
Apr 17, 2018 | 81.71 | 85.13 | 81.62 | 84.46 | 1,314,558 | +3.28(+4.04%) |
Apr 16, 2018 | 80.40 | 82.16 | 79.85 | 81.18 | 538,643 | +1.26(+1.58%) |
Apr 13, 2018 | 81.66 | 81.66 | 79.43 | 79.92 | 545,200 | -1.24(-1.53%) |
Apr 12, 2018 | 80.33 | 81.56 | 80.09 | 81.16 | 448,006 | +1.52(+1.91%) |
Apr 11, 2018 | 78.26 | 80.69 | 78.04 | 79.64 | 578,044 | +0.78(+0.99%) |
Apr 10, 2018 | 78.97 | 79.32 | 77.32 | 78.86 | 692,849 | +1.04(+1.34%) |
Apr 09, 2018 | 78.64 | 79.64 | 77.76 | 77.82 | 763,910 | -0.57(-0.73%) |
Apr 06, 2018 | 79.74 | 80.58 | 78.18 | 78.39 | 698,947 | -1.98(-2.46%) |
Apr 05, 2018 | 80.72 | 81.57 | 80.15 | 80.37 | 490,171 | +0.47(+0.59%) |
Apr 04, 2018 | 78.01 | 80.07 | 77.72 | 79.90 | 788,594 | +0.42(+0.53%) |
Apr 03, 2018 | 79.23 | 79.88 | 78.28 | 79.48 | 536,342 | +0.94(+1.20%) |
Apr 02, 2018 | 80.51 | 80.70 | 78.00 | 78.54 | 606,250 | -2.28(-2.82%) |
Mar 29, 2018 | 80.82 | 80.82 | 80.82 | 0 | +1.62(+2.05%) | |
Mar 28, 2018 | 81.49 | 81.58 | 79.03 | 79.20 | 749,214 | -2.30(-2.82%) |
Mar 27, 2018 | 84.46 | 84.94 | 81.19 | 81.50 | 539,015 | -2.74(-3.25%) |
Mar 26, 2018 | 82.66 | 84.27 | 82.23 | 84.24 | 339,839 | +2.83(+3.48%) |
Mar 23, 2018 | 82.54 | 83.50 | 81.40 | 81.41 | 671,061 | -1.39(-1.68%) |
Mar 22, 2018 | 83.13 | 84.39 | 82.52 | 82.80 | 386,140 | -1.30(-1.55%) |
Mar 21, 2018 | 83.57 | 85.10 | 83.26 | 84.10 | 586,271 | +0.51(+0.61%) |
Mar 20, 2018 | 82.49 | 83.83 | 82.41 | 83.59 | 476,768 | +1.03(+1.25%) |
Mar 19, 2018 | 82.79 | 83.09 | 81.14 | 82.56 | 926,008 | -0.77(-0.92%) |
Mar 16, 2018 | 84.61 | 84.95 | 83.02 | 83.33 | 527,442 | -1.21(-1.43%) |
Mar 15, 2018 | 84.91 | 85.14 | 83.52 | 84.54 | 561,460 | -0.13(-0.15%) |
Mar 14, 2018 | 84.59 | 85.33 | 83.96 | 84.67 | 649,467 | +0.45(+0.53%) |
Mar 13, 2018 | 86.72 | 87.11 | 83.97 | 84.22 | 719,486 | -2.19(-2.53%) |
Mar 12, 2018 | 86.73 | 87.39 | 86.32 | 86.41 | 1,183,292 | -0.23(-0.27%) |
Mar 09, 2018 | 86.26 | 87.60 | 86.04 | 86.64 | 641,055 | +0.91(+1.06%) |
Mar 08, 2018 | 84.54 | 86.32 | 84.54 | 85.73 | 509,164 | +1.32(+1.56%) |
Mar 07, 2018 | 84.98 | 84.41 | 765,122 | +0.05(+0.06%) | ||
Mar 06, 2018 | 86.00 | 86.66 | 83.70 | 84.36 | 874,520 | -1.44(-1.68%) |
Mar 05, 2018 | 82.54 | 86.11 | 81.85 | 85.80 | 1,392,195 | +2.78(+3.35%) |
Mar 02, 2018 | 80.70 | 83.09 | 80.01 | 83.02 | 674,813 | +1.54(+1.89%) |