Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.99 | 103.83 | 100.92 | 101.43 | 901,402 | -1.60(-1.55%) |
May 30, 2018 | 101.05 | 103.90 | 101.05 | 103.03 | 945,448 | +2.42(+2.40%) |
May 29, 2018 | 100.12 | 101.01 | 99.41 | 100.61 | 868,447 | +0.33(+0.33%) |
May 25, 2018 | 100.28 | 100.28 | 100.28 | 0 | +0.42(+0.42%) | |
May 24, 2018 | 97.66 | 100.24 | 97.66 | 99.86 | 1,023,092 | +2.36(+2.42%) |
May 23, 2018 | 96.62 | 97.57 | 95.10 | 97.49 | 675,083 | +1.06(+1.10%) |
May 22, 2018 | 98.65 | 98.76 | 96.33 | 96.43 | 443,069 | -1.84(-1.87%) |
May 21, 2018 | 96.64 | 98.68 | 96.30 | 98.28 | 823,796 | +2.50(+2.61%) |
May 18, 2018 | 95.18 | 96.13 | 94.99 | 95.77 | 890,617 | +0.59(+0.61%) |
May 17, 2018 | 94.43 | 96.18 | 94.43 | 95.19 | 588,352 | +0.47(+0.49%) |
May 16, 2018 | 94.17 | 95.53 | 94.13 | 94.72 | 562,925 | +0.64(+0.68%) |
May 15, 2018 | 94.51 | 95.24 | 93.76 | 94.08 | 817,959 | -1.05(-1.11%) |
May 14, 2018 | 95.92 | 96.46 | 94.92 | 95.13 | 674,988 | -0.53(-0.55%) |
May 11, 2018 | 94.68 | 96.22 | 94.68 | 95.66 | 743,998 | +1.31(+1.39%) |
May 10, 2018 | 94.78 | 94.91 | 94.07 | 94.35 | 828,000 | +0.20(+0.21%) |
May 09, 2018 | 91.98 | 94.19 | 91.94 | 94.15 | 1,171,566 | +2.18(+2.37%) |
May 08, 2018 | 89.96 | 94.54 | 89.91 | 91.97 | 3,208,504 | +2.27(+2.53%) |
May 07, 2018 | 87.85 | 90.12 | 87.84 | 89.70 | 984,794 | +2.35(+2.70%) |
May 04, 2018 | 86.02 | 88.06 | 85.90 | 87.35 | 659,280 | +0.74(+0.86%) |
May 03, 2018 | 86.30 | 87.15 | 85.10 | 86.61 | 1,125,764 | +0.08(+0.10%) |
May 02, 2018 | 85.27 | 87.45 | 84.72 | 86.52 | 1,107,629 | +0.84(+0.98%) |
May 01, 2018 | 87.04 | 87.39 | 85.12 | 85.68 | 1,131,593 | -1.37(-1.58%) |
Apr 30, 2018 | 88.27 | 88.88 | 87.03 | 87.06 | 1,259,312 | -0.08(-0.10%) |
Apr 27, 2018 | 86.58 | 87.41 | 85.20 | 87.14 | 929,946 | +0.69(+0.80%) |
Apr 26, 2018 | 91.31 | 91.31 | 84.48 | 86.45 | 2,306,157 | -5.78(-6.26%) |
Apr 25, 2018 | 92.34 | 93.65 | 91.06 | 92.23 | 1,345,808 | -0.36(-0.39%) |
Apr 24, 2018 | 97.25 | 98.36 | 91.97 | 92.58 | 1,261,159 | -3.98(-4.12%) |
Apr 23, 2018 | 97.05 | 97.46 | 96.27 | 96.56 | 645,629 | -0.02(-0.02%) |
Apr 20, 2018 | 97.81 | 97.81 | 96.14 | 96.58 | 632,298 | -0.90(-0.92%) |
Apr 19, 2018 | 98.21 | 98.21 | 97.09 | 97.48 | 281,892 | -0.72(-0.73%) |
Apr 18, 2018 | 97.55 | 98.73 | 97.44 | 98.20 | 576,090 | +0.92(+0.95%) |
Apr 17, 2018 | 96.90 | 97.55 | 95.86 | 97.27 | 563,318 | +1.23(+1.28%) |
Apr 16, 2018 | 94.58 | 96.55 | 93.81 | 96.04 | 792,644 | +2.36(+2.52%) |
Apr 13, 2018 | 95.33 | 95.41 | 93.26 | 93.68 | 554,986 | -0.87(-0.92%) |
Apr 12, 2018 | 93.14 | 94.81 | 92.73 | 94.56 | 862,776 | +1.62(+1.74%) |
Apr 11, 2018 | 92.24 | 93.52 | 92.13 | 92.94 | 500,279 | +0.21(+0.23%) |
Apr 10, 2018 | 92.38 | 93.64 | 91.99 | 92.72 | 893,812 | +1.56(+1.71%) |
Apr 09, 2018 | 92.60 | 93.11 | 90.97 | 91.16 | 885,535 | -0.44(-0.48%) |
Apr 06, 2018 | 93.57 | 93.94 | 90.58 | 91.60 | 860,564 | -2.73(-2.90%) |
Apr 05, 2018 | 95.74 | 95.74 | 92.89 | 94.33 | 788,280 | -0.80(-0.84%) |
Apr 04, 2018 | 92.43 | 95.30 | 91.82 | 95.13 | 1,164,217 | +1.12(+1.19%) |
Apr 03, 2018 | 93.33 | 94.89 | 92.66 | 94.01 | 1,116,058 | +1.94(+2.11%) |
Apr 02, 2018 | 95.35 | 96.55 | 91.23 | 92.07 | 948,377 | -3.51(-3.67%) |
Mar 29, 2018 | 95.58 | 95.58 | 95.58 | 0 | +3.16(+3.42%) | |
Mar 28, 2018 | 92.83 | 93.46 | 90.61 | 92.42 | 803,987 | -0.42(-0.45%) |
Mar 27, 2018 | 96.73 | 96.73 | 92.53 | 92.84 | 874,309 | -3.19(-3.32%) |
Mar 26, 2018 | 95.24 | 96.42 | 93.80 | 96.02 | 867,637 | +2.54(+2.72%) |
Mar 23, 2018 | 95.47 | 96.54 | 93.23 | 93.48 | 746,981 | -1.89(-1.98%) |
Mar 22, 2018 | 96.86 | 97.88 | 95.26 | 95.37 | 760,831 | -2.56(-2.61%) |
Mar 21, 2018 | 97.44 | 99.18 | 96.96 | 97.92 | 812,527 | +0.40(+0.41%) |
Mar 20, 2018 | 96.06 | 98.46 | 96.06 | 97.53 | 916,513 | +1.36(+1.41%) |
Mar 19, 2018 | 95.50 | 96.71 | 95.15 | 96.17 | 922,149 | +0.51(+0.54%) |
Mar 16, 2018 | 95.54 | 96.74 | 95.43 | 95.65 | 1,733,343 | -0.03(-0.03%) |
Mar 15, 2018 | 95.20 | 96.36 | 94.56 | 95.68 | 874,178 | +0.76(+0.80%) |
Mar 14, 2018 | 96.83 | 97.20 | 94.84 | 94.92 | 734,007 | -1.63(-1.68%) |
Mar 13, 2018 | 95.95 | 97.51 | 95.95 | 96.55 | 1,151,862 | +0.36(+0.38%) |
Mar 12, 2018 | 96.25 | 97.90 | 95.66 | 96.18 | 586,478 | +0.20(+0.20%) |
Mar 09, 2018 | 93.61 | 96.60 | 93.61 | 95.99 | 936,404 | +3.30(+3.56%) |
Mar 08, 2018 | 92.79 | 93.27 | 91.37 | 92.68 | 842,484 | +0.31(+0.34%) |
Mar 07, 2018 | 92.51 | 89.77 | 92.37 | 1,122,189 | +1.66(+1.84%) | |
Mar 06, 2018 | 90.60 | 91.72 | 90.13 | 90.70 | 986,386 | +0.76(+0.85%) |
Mar 05, 2018 | 89.87 | 90.49 | 88.39 | 89.94 | 906,837 | -0.23(-0.26%) |
Mar 02, 2018 | 88.95 | 90.33 | 87.28 | 90.18 | 1,117,211 | +0.62(+0.70%) |