Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.26 | 98.27 | 95.70 | 96.05 | 3,124,684 | -2.11(-2.15%) |
May 30, 2018 | 97.53 | 98.87 | 96.57 | 98.16 | 27,826,586 | +2.06(+2.15%) |
May 29, 2018 | 94.81 | 96.76 | 94.61 | 96.09 | 2,399,198 | +0.49(+0.51%) |
May 25, 2018 | 95.61 | 95.61 | 95.61 | 0 | -0.56(-0.58%) | |
May 24, 2018 | 96.02 | 96.59 | 95.52 | 96.16 | 1,151,534 | +0.27(+0.29%) |
May 23, 2018 | 95.88 | 96.16 | 95.11 | 95.89 | 1,007,315 | -0.21(-0.22%) |
May 22, 2018 | 96.72 | 96.78 | 95.90 | 96.10 | 1,016,373 | -0.43(-0.45%) |
May 21, 2018 | 97.23 | 97.25 | 96.00 | 96.54 | 1,137,209 | -0.30(-0.31%) |
May 18, 2018 | 96.53 | 97.05 | 95.38 | 96.84 | 1,981,633 | +0.05(+0.05%) |
May 17, 2018 | 99.79 | 99.79 | 95.07 | 96.78 | 2,986,130 | -3.00(-3.01%) |
May 16, 2018 | 98.25 | 100.23 | 98.09 | 99.79 | 1,950,307 | +1.77(+1.81%) |
May 15, 2018 | 98.08 | 99.12 | 97.38 | 98.02 | 1,120,264 | -0.61(-0.62%) |
May 14, 2018 | 99.20 | 99.80 | 98.25 | 98.63 | 1,095,083 | -0.32(-0.32%) |
May 11, 2018 | 99.04 | 99.66 | 98.59 | 98.95 | 759,233 | -0.57(-0.57%) |
May 10, 2018 | 99.05 | 99.91 | 98.15 | 99.51 | 1,090,335 | +1.32(+1.34%) |
May 09, 2018 | 96.49 | 98.83 | 95.94 | 98.19 | 1,485,934 | +2.13(+2.21%) |
May 08, 2018 | 94.41 | 96.39 | 94.17 | 96.07 | 1,346,508 | +1.36(+1.44%) |
May 07, 2018 | 94.22 | 95.10 | 93.67 | 94.70 | 1,526,952 | +0.55(+0.58%) |
May 04, 2018 | 93.16 | 94.72 | 91.81 | 94.15 | 1,358,329 | +0.71(+0.76%) |
May 03, 2018 | 96.16 | 96.22 | 91.27 | 93.44 | 2,986,442 | -2.71(-2.82%) |
May 02, 2018 | 100.98 | 100.98 | 96.11 | 96.16 | 2,224,716 | -5.68(-5.58%) |
May 01, 2018 | 101.11 | 101.83 | 100.11 | 101.83 | 1,654,121 | +0.67(+0.67%) |
Apr 30, 2018 | 102.86 | 104.15 | 101.06 | 101.16 | 849,892 | -1.36(-1.33%) |
Apr 27, 2018 | 102.68 | 104.26 | 102.28 | 102.52 | 770,267 | -0.21(-0.21%) |
Apr 26, 2018 | 104.87 | 105.40 | 102.59 | 102.74 | 1,441,481 | -1.56(-1.49%) |
Apr 25, 2018 | 102.06 | 104.55 | 101.53 | 104.30 | 1,456,225 | +1.71(+1.67%) |
Apr 24, 2018 | 102.81 | 103.91 | 101.48 | 102.58 | 1,524,890 | +0.10(+0.09%) |
Apr 23, 2018 | 101.89 | 103.11 | 101.28 | 102.49 | 1,130,837 | +0.86(+0.85%) |
Apr 20, 2018 | 101.17 | 102.42 | 101.04 | 101.63 | 1,244,375 | +0.57(+0.56%) |
Apr 19, 2018 | 101.66 | 101.68 | 100.20 | 101.06 | 662,603 | -0.65(-0.64%) |
Apr 18, 2018 | 101.07 | 102.25 | 100.63 | 101.71 | 718,505 | +0.94(+0.93%) |
Apr 17, 2018 | 99.80 | 102.10 | 99.80 | 100.77 | 797,025 | +1.76(+1.78%) |
Apr 16, 2018 | 97.99 | 99.41 | 97.99 | 99.01 | 1,149,553 | +1.52(+1.56%) |
Apr 13, 2018 | 99.52 | 99.67 | 96.91 | 97.48 | 987,530 | -1.74(-1.76%) |
Apr 12, 2018 | 99.13 | 100.14 | 98.83 | 99.23 | 673,120 | +0.48(+0.48%) |
Apr 11, 2018 | 96.65 | 99.73 | 96.65 | 98.75 | 1,071,165 | +1.89(+1.95%) |
Apr 10, 2018 | 98.68 | 99.57 | 96.64 | 96.86 | 1,075,960 | -0.44(-0.46%) |
Apr 09, 2018 | 98.39 | 98.68 | 97.18 | 97.31 | 649,820 | -0.37(-0.38%) |
Apr 06, 2018 | 100.01 | 100.32 | 96.99 | 97.68 | 818,029 | -2.80(-2.79%) |
Apr 05, 2018 | 101.22 | 101.42 | 99.54 | 100.48 | 975,280 | -0.01(-0.01%) |
Apr 04, 2018 | 98.02 | 100.75 | 97.77 | 100.49 | 648,415 | +1.15(+1.16%) |
Apr 03, 2018 | 99.10 | 100.66 | 98.60 | 99.33 | 736,445 | +0.94(+0.95%) |
Apr 02, 2018 | 101.45 | 102.18 | 96.22 | 98.40 | 1,305,640 | -2.96(-2.92%) |
Mar 29, 2018 | 101.35 | 101.35 | 101.35 | 0 | +1.45(+1.45%) | |
Mar 28, 2018 | 100.08 | 101.11 | 99.59 | 99.90 | 841,570 | -0.12(-0.12%) |
Mar 27, 2018 | 101.97 | 102.39 | 99.42 | 100.03 | 545,755 | -1.31(-1.29%) |
Mar 26, 2018 | 100.09 | 101.50 | 100.03 | 101.34 | 888,289 | +1.79(+1.80%) |
Mar 23, 2018 | 102.08 | 102.63 | 99.34 | 99.55 | 706,082 | -2.49(-2.44%) |
Mar 22, 2018 | 103.46 | 104.07 | 102.01 | 102.04 | 817,596 | -2.41(-2.31%) |
Mar 21, 2018 | 103.67 | 104.92 | 103.13 | 104.44 | 775,215 | +0.87(+0.84%) |
Mar 20, 2018 | 103.61 | 105.08 | 103.28 | 103.58 | 694,113 | +0.29(+0.28%) |
Mar 19, 2018 | 102.90 | 103.99 | 102.56 | 103.28 | 715,304 | +0.31(+0.30%) |
Mar 16, 2018 | 102.88 | 103.55 | 102.84 | 102.97 | 938,675 | +0.10(+0.09%) |
Mar 15, 2018 | 102.82 | 103.60 | 102.46 | 102.88 | 726,328 | +0.06(+0.06%) |
Mar 14, 2018 | 104.82 | 104.96 | 102.31 | 102.82 | 1,105,933 | -1.47(-1.41%) |
Mar 13, 2018 | 104.98 | 105.94 | 104.05 | 104.29 | 1,030,537 | -0.45(-0.43%) |
Mar 12, 2018 | 106.58 | 106.99 | 104.50 | 104.73 | 617,055 | -1.92(-1.80%) |
Mar 09, 2018 | 103.27 | 106.71 | 103.27 | 106.66 | 1,032,723 | +4.06(+3.96%) |
Mar 08, 2018 | 103.74 | 104.06 | 102.16 | 102.59 | 731,477 | -0.78(-0.76%) |
Mar 07, 2018 | 103.62 | 101.66 | 103.38 | 1,007,766 | -0.21(-0.20%) | |
Mar 06, 2018 | 103.09 | 103.90 | 102.91 | 103.59 | 848,287 | +0.81(+0.79%) |
Mar 05, 2018 | 101.83 | 102.89 | 99.77 | 102.78 | 1,444,890 | +0.26(+0.26%) |
Mar 02, 2018 | 101.05 | 102.77 | 99.74 | 102.52 | 1,038,891 | +0.69(+0.67%) |