Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.10 | 97.10 | 96.13 | 96.39 | 989,216 | -0.84(-0.86%) |
May 30, 2018 | 96.27 | 97.44 | 96.25 | 97.23 | 797,019 | +1.50(+1.57%) |
May 29, 2018 | 96.48 | 96.61 | 95.22 | 95.72 | 1,096,818 | -1.43(-1.48%) |
May 25, 2018 | 97.16 | 97.16 | 97.16 | 0 | -0.45(-0.47%) | |
May 24, 2018 | 97.75 | 97.81 | 97.01 | 97.61 | 903,073 | -0.35(-0.36%) |
May 23, 2018 | 97.67 | 97.97 | 97.35 | 97.96 | 961,748 | -0.17(-0.17%) |
May 22, 2018 | 98.40 | 98.75 | 98.05 | 98.13 | 2,787,600 | -0.15(-0.15%) |
May 21, 2018 | 98.07 | 98.42 | 98.06 | 98.28 | 563,979 | +0.73(+0.74%) |
May 18, 2018 | 97.92 | 97.92 | 97.51 | 97.55 | 447,489 | -0.48(-0.49%) |
May 17, 2018 | 97.92 | 98.35 | 97.66 | 98.03 | 490,670 | +0.10(+0.10%) |
May 16, 2018 | 97.50 | 98.12 | 97.50 | 97.93 | 391,080 | +0.48(+0.49%) |
May 15, 2018 | 97.44 | 97.63 | 97.14 | 97.45 | 1,309,748 | -0.40(-0.41%) |
May 14, 2018 | 97.93 | 98.18 | 97.67 | 97.86 | 576,679 | +0.15(+0.15%) |
May 11, 2018 | 97.58 | 97.95 | 97.42 | 97.71 | 472,352 | +0.28(+0.29%) |
May 10, 2018 | 96.88 | 97.59 | 96.70 | 97.43 | 655,721 | +0.88(+0.91%) |
May 09, 2018 | 96.03 | 96.73 | 95.89 | 96.55 | 857,203 | +0.88(+0.92%) |
May 08, 2018 | 95.61 | 95.78 | 95.07 | 95.67 | 673,634 | -0.03(-0.04%) |
May 07, 2018 | 95.90 | 96.16 | 95.48 | 95.70 | 404,219 | +0.12(+0.13%) |
May 04, 2018 | 94.18 | 95.89 | 93.95 | 95.58 | 687,062 | +1.06(+1.12%) |
May 03, 2018 | 94.74 | 94.78 | 93.44 | 94.52 | 1,402,316 | -0.46(-0.49%) |
May 02, 2018 | 95.62 | 95.84 | 94.83 | 94.99 | 2,349,176 | -0.87(-0.90%) |
May 01, 2018 | 95.87 | 95.91 | 94.97 | 95.85 | 1,441,622 | -0.30(-0.31%) |
Apr 30, 2018 | 97.31 | 97.44 | 96.11 | 96.15 | 1,259,912 | -0.94(-0.96%) |
Apr 27, 2018 | 96.85 | 97.30 | 96.67 | 97.09 | 1,034,362 | +0.17(+0.17%) |
Apr 26, 2018 | 96.60 | 97.24 | 96.32 | 96.92 | 1,141,711 | +0.35(+0.36%) |
Apr 25, 2018 | 96.18 | 96.72 | 95.55 | 96.57 | 2,873,289 | +0.25(+0.26%) |
Apr 24, 2018 | 97.48 | 97.65 | 95.69 | 96.32 | 6,238,158 | -0.67(-0.69%) |
Apr 23, 2018 | 96.99 | 97.17 | 96.57 | 96.99 | 1,914,518 | +0.16(+0.16%) |
Apr 20, 2018 | 97.44 | 97.60 | 96.47 | 96.83 | 1,217,144 | -0.55(-0.57%) |
Apr 19, 2018 | 97.45 | 97.70 | 96.94 | 97.38 | 904,561 | -0.24(-0.24%) |
Apr 18, 2018 | 97.89 | 98.14 | 97.62 | 97.62 | 773,740 | +0.00(+0.00%) |
Apr 17, 2018 | 97.79 | 97.91 | 97.43 | 97.62 | 1,220,283 | +0.41(+0.42%) |
Apr 16, 2018 | 96.94 | 97.58 | 96.67 | 97.21 | 7,592,753 | +0.84(+0.87%) |
Apr 13, 2018 | 97.19 | 97.26 | 95.98 | 96.37 | 1,506,128 | -0.27(-0.28%) |
Apr 12, 2018 | 96.45 | 97.02 | 96.33 | 96.64 | 1,155,570 | +0.68(+0.71%) |
Apr 11, 2018 | 95.87 | 96.50 | 95.72 | 95.96 | 1,195,588 | -0.46(-0.48%) |
Apr 10, 2018 | 96.18 | 96.76 | 95.77 | 96.42 | 1,848,351 | +1.43(+1.51%) |
Apr 09, 2018 | 95.24 | 96.35 | 94.88 | 94.99 | 1,885,600 | +0.30(+0.31%) |
Apr 06, 2018 | 96.07 | 96.41 | 93.97 | 94.69 | 2,907,873 | -1.93(-2.00%) |
Apr 05, 2018 | 96.33 | 96.96 | 96.10 | 96.62 | 1,112,194 | +0.73(+0.77%) |
Apr 04, 2018 | 93.69 | 96.06 | 93.47 | 95.89 | 1,645,659 | +0.97(+1.02%) |
Apr 03, 2018 | 94.10 | 95.02 | 93.53 | 94.92 | 1,782,380 | +1.27(+1.35%) |
Apr 02, 2018 | 95.45 | 95.55 | 92.58 | 93.65 | 2,224,925 | -2.02(-2.11%) |
Mar 29, 2018 | 95.67 | 95.67 | 95.67 | 0 | +1.10(+1.17%) | |
Mar 28, 2018 | 94.71 | 95.35 | 94.26 | 94.57 | 1,513,381 | +0.08(+0.08%) |
Mar 27, 2018 | 95.76 | 96.24 | 93.95 | 94.49 | 1,777,417 | -0.93(-0.97%) |
Mar 26, 2018 | 94.60 | 95.55 | 93.82 | 95.41 | 1,454,367 | +2.13(+2.29%) |
Mar 23, 2018 | 95.36 | 95.67 | 93.17 | 93.28 | 2,032,584 | -1.91(-2.00%) |
Mar 22, 2018 | 96.69 | 97.01 | 95.05 | 95.19 | 1,627,654 | -2.28(-2.34%) |
Mar 21, 2018 | 97.37 | 98.30 | 97.25 | 97.47 | 977,020 | +0.14(+0.14%) |
Mar 20, 2018 | 97.59 | 97.90 | 97.14 | 97.33 | 630,568 | -0.07(-0.07%) |
Mar 19, 2018 | 98.33 | 98.40 | 96.83 | 97.40 | 904,650 | -1.10(-1.12%) |
Mar 16, 2018 | 98.39 | 99.00 | 98.39 | 98.50 | 785,820 | +0.24(+0.25%) |
Mar 15, 2018 | 98.61 | 98.82 | 98.09 | 98.26 | 743,285 | -0.15(-0.15%) |
Mar 14, 2018 | 99.57 | 99.64 | 98.20 | 98.41 | 987,683 | -0.74(-0.75%) |
Mar 13, 2018 | 100.04 | 100.30 | 98.93 | 99.15 | 959,005 | -0.56(-0.56%) |
Mar 12, 2018 | 99.90 | 100.28 | 99.54 | 99.70 | 734,166 | -0.19(-0.19%) |
Mar 09, 2018 | 98.87 | 99.92 | 98.69 | 99.90 | 702,114 | +1.59(+1.62%) |
Mar 08, 2018 | 98.19 | 98.35 | 97.63 | 98.30 | 1,176,701 | +0.34(+0.35%) |
Mar 07, 2018 | 98.11 | 97.12 | 97.97 | 677,631 | -0.37(-0.37%) | |
Mar 06, 2018 | 98.47 | 98.47 | 97.66 | 98.33 | 613,855 | +0.23(+0.24%) |
Mar 05, 2018 | 96.44 | 98.33 | 96.43 | 98.10 | 993,639 | +1.16(+1.19%) |
Mar 02, 2018 | 95.97 | 97.16 | 95.68 | 96.94 | 911,127 | +0.43(+0.44%) |