Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.15 | 103.98 | 101.07 | 101.58 | 900,033 | -1.60(-1.55%) |
May 30, 2018 | 101.20 | 104.06 | 101.20 | 103.19 | 944,013 | +2.42(+2.40%) |
May 29, 2018 | 100.27 | 101.17 | 99.56 | 100.76 | 867,129 | +0.33(+0.33%) |
May 25, 2018 | 100.43 | 100.43 | 100.43 | 0 | +0.42(+0.42%) | |
May 24, 2018 | 97.81 | 100.40 | 97.81 | 100.01 | 1,021,539 | +2.36(+2.42%) |
May 23, 2018 | 96.77 | 97.72 | 95.25 | 97.64 | 674,058 | +1.06(+1.10%) |
May 22, 2018 | 98.80 | 98.91 | 96.48 | 96.58 | 442,396 | -1.84(-1.87%) |
May 21, 2018 | 96.78 | 98.83 | 96.44 | 98.42 | 822,545 | +2.51(+2.61%) |
May 18, 2018 | 95.32 | 96.27 | 95.13 | 95.92 | 889,264 | +0.59(+0.61%) |
May 17, 2018 | 94.58 | 96.32 | 94.58 | 95.33 | 587,459 | +0.47(+0.49%) |
May 16, 2018 | 94.31 | 95.68 | 94.28 | 94.86 | 562,070 | +0.64(+0.68%) |
May 15, 2018 | 94.65 | 95.39 | 93.90 | 94.22 | 816,717 | -1.06(-1.11%) |
May 14, 2018 | 96.07 | 96.61 | 95.06 | 95.28 | 673,963 | -0.53(-0.55%) |
May 11, 2018 | 94.82 | 96.37 | 94.82 | 95.81 | 742,868 | +1.32(+1.39%) |
May 10, 2018 | 94.92 | 95.06 | 94.22 | 94.49 | 826,743 | +0.20(+0.21%) |
May 09, 2018 | 92.12 | 94.33 | 92.08 | 94.30 | 1,169,787 | +2.18(+2.37%) |
May 08, 2018 | 90.09 | 94.68 | 90.05 | 92.11 | 3,203,632 | +2.27(+2.53%) |
May 07, 2018 | 87.98 | 90.26 | 87.97 | 89.84 | 983,299 | +2.36(+2.70%) |
May 04, 2018 | 86.15 | 88.20 | 86.03 | 87.48 | 658,279 | +0.74(+0.86%) |
May 03, 2018 | 86.43 | 87.28 | 85.23 | 86.74 | 1,124,054 | +0.08(+0.10%) |
May 02, 2018 | 85.40 | 87.58 | 84.84 | 86.65 | 1,105,947 | +0.84(+0.98%) |
May 01, 2018 | 87.18 | 87.53 | 85.25 | 85.81 | 1,129,875 | -1.37(-1.58%) |
Apr 30, 2018 | 88.41 | 89.01 | 87.16 | 87.19 | 1,257,400 | -0.08(-0.10%) |
Apr 27, 2018 | 86.71 | 87.54 | 85.33 | 87.27 | 928,534 | +0.69(+0.80%) |
Apr 26, 2018 | 91.45 | 91.45 | 84.61 | 86.58 | 2,302,655 | -5.78(-6.26%) |
Apr 25, 2018 | 92.48 | 93.79 | 91.20 | 92.37 | 1,343,765 | -0.36(-0.39%) |
Apr 24, 2018 | 97.40 | 98.51 | 92.11 | 92.73 | 1,259,244 | -3.99(-4.12%) |
Apr 23, 2018 | 97.19 | 97.60 | 96.42 | 96.71 | 644,648 | -0.02(-0.02%) |
Apr 20, 2018 | 97.96 | 97.96 | 96.28 | 96.73 | 631,337 | -0.90(-0.92%) |
Apr 19, 2018 | 98.36 | 98.36 | 97.24 | 97.63 | 281,464 | -0.72(-0.73%) |
Apr 18, 2018 | 97.70 | 98.88 | 97.59 | 98.35 | 575,215 | +0.92(+0.95%) |
Apr 17, 2018 | 97.04 | 97.70 | 96.01 | 97.42 | 562,463 | +1.23(+1.28%) |
Apr 16, 2018 | 94.72 | 96.69 | 93.95 | 96.19 | 791,440 | +2.36(+2.52%) |
Apr 13, 2018 | 95.47 | 95.56 | 93.40 | 93.83 | 554,143 | -0.87(-0.92%) |
Apr 12, 2018 | 93.29 | 94.95 | 92.88 | 94.70 | 861,466 | +1.62(+1.74%) |
Apr 11, 2018 | 92.38 | 93.66 | 92.27 | 93.08 | 499,519 | +0.21(+0.23%) |
Apr 10, 2018 | 92.52 | 93.79 | 92.13 | 92.86 | 892,455 | +1.56(+1.71%) |
Apr 09, 2018 | 92.74 | 93.26 | 91.11 | 91.30 | 884,190 | -0.44(-0.48%) |
Apr 06, 2018 | 93.71 | 94.09 | 90.72 | 91.74 | 859,257 | -2.74(-2.90%) |
Apr 05, 2018 | 95.88 | 95.88 | 93.03 | 94.47 | 787,083 | -0.80(-0.84%) |
Apr 04, 2018 | 92.58 | 95.44 | 91.96 | 95.27 | 1,162,449 | +1.12(+1.19%) |
Apr 03, 2018 | 93.47 | 95.04 | 92.80 | 94.15 | 1,114,364 | +1.94(+2.10%) |
Apr 02, 2018 | 95.49 | 96.70 | 91.37 | 92.21 | 946,937 | -3.52(-3.67%) |
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +3.17(+3.42%) | |
Mar 28, 2018 | 92.97 | 93.60 | 90.75 | 92.56 | 802,766 | -0.42(-0.45%) |
Mar 27, 2018 | 96.88 | 96.88 | 92.67 | 92.98 | 872,981 | -3.19(-3.32%) |
Mar 26, 2018 | 95.38 | 96.56 | 93.94 | 96.17 | 866,319 | +2.55(+2.72%) |
Mar 23, 2018 | 95.62 | 96.68 | 93.37 | 93.62 | 745,847 | -1.89(-1.98%) |
Mar 22, 2018 | 97.00 | 98.03 | 95.41 | 95.51 | 759,675 | -2.56(-2.61%) |
Mar 21, 2018 | 97.59 | 99.33 | 97.11 | 98.07 | 811,293 | +0.40(+0.41%) |
Mar 20, 2018 | 96.20 | 98.61 | 96.20 | 97.68 | 915,122 | +1.36(+1.41%) |
Mar 19, 2018 | 95.64 | 96.86 | 95.30 | 96.31 | 920,748 | +0.51(+0.54%) |
Mar 16, 2018 | 95.68 | 96.89 | 95.57 | 95.80 | 1,730,711 | -0.03(-0.03%) |
Mar 15, 2018 | 95.34 | 96.50 | 94.71 | 95.83 | 872,851 | +0.76(+0.80%) |
Mar 14, 2018 | 96.98 | 97.34 | 94.99 | 95.06 | 732,892 | -1.63(-1.68%) |
Mar 13, 2018 | 96.09 | 97.66 | 96.09 | 96.69 | 1,150,113 | +0.36(+0.38%) |
Mar 12, 2018 | 96.40 | 98.05 | 95.81 | 96.33 | 585,587 | +0.20(+0.20%) |
Mar 09, 2018 | 93.75 | 96.75 | 93.75 | 96.13 | 934,982 | +3.31(+3.56%) |
Mar 08, 2018 | 92.93 | 93.41 | 91.51 | 92.82 | 841,205 | +0.31(+0.34%) |
Mar 07, 2018 | 92.65 | 89.91 | 92.51 | 1,120,485 | +1.67(+1.84%) | |
Mar 06, 2018 | 90.74 | 91.86 | 90.26 | 90.84 | 984,888 | +0.76(+0.85%) |
Mar 05, 2018 | 90.01 | 90.63 | 88.52 | 90.08 | 905,460 | -0.23(-0.26%) |
Mar 02, 2018 | 89.09 | 90.47 | 87.41 | 90.32 | 1,115,514 | +0.62(+0.70%) |