Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.48 | 100.82 | 98.41 | 99.79 | 149,618 | +0.45(+0.45%) |
May 30, 2018 | 97.87 | 99.53 | 97.77 | 99.34 | 194,339 | +2.19(+2.25%) |
May 29, 2018 | 96.68 | 97.53 | 95.30 | 97.15 | 158,150 | +0.69(+0.72%) |
May 25, 2018 | 96.46 | 96.46 | 96.46 | 0 | -1.22(-1.25%) | |
May 24, 2018 | 97.02 | 97.86 | 96.16 | 97.68 | 124,423 | +0.06(+0.06%) |
May 23, 2018 | 100.32 | 102.02 | 96.64 | 97.62 | 200,163 | -2.90(-2.88%) |
May 22, 2018 | 102.65 | 103.32 | 99.85 | 100.52 | 219,395 | -1.97(-1.92%) |
May 21, 2018 | 104.48 | 105.81 | 102.25 | 102.49 | 134,823 | -1.92(-1.84%) |
May 18, 2018 | 106.73 | 108.00 | 104.36 | 104.41 | 187,747 | -1.71(-1.61%) |
May 17, 2018 | 104.83 | 106.55 | 103.96 | 106.12 | 145,229 | +0.74(+0.70%) |
May 16, 2018 | 104.43 | 106.00 | 103.52 | 105.38 | 217,941 | +0.73(+0.70%) |
May 15, 2018 | 101.71 | 105.75 | 100.23 | 104.65 | 219,193 | +2.44(+2.39%) |
May 14, 2018 | 100.17 | 102.37 | 99.55 | 102.21 | 211,950 | +2.17(+2.17%) |
May 11, 2018 | 98.88 | 100.64 | 98.75 | 100.04 | 208,771 | +1.31(+1.33%) |
May 10, 2018 | 99.76 | 100.61 | 97.86 | 98.73 | 254,661 | -0.37(-0.37%) |
May 09, 2018 | 103.69 | 103.85 | 89.05 | 99.10 | 642,620 | -6.47(-6.13%) |
May 08, 2018 | 103.28 | 107.29 | 103.28 | 105.57 | 222,837 | +1.82(+1.75%) |
May 07, 2018 | 101.00 | 104.97 | 100.52 | 103.75 | 365,855 | +3.62(+3.62%) |
May 04, 2018 | 98.34 | 100.30 | 97.62 | 100.13 | 170,427 | +1.64(+1.67%) |
May 03, 2018 | 96.80 | 99.81 | 96.22 | 98.49 | 154,306 | +1.67(+1.72%) |
May 02, 2018 | 95.13 | 97.43 | 94.06 | 96.82 | 143,388 | +1.35(+1.41%) |
May 01, 2018 | 93.00 | 95.48 | 92.30 | 95.47 | 109,447 | +2.42(+2.60%) |
Apr 30, 2018 | 95.00 | 95.55 | 93.02 | 93.05 | 130,324 | -1.51(-1.60%) |
Apr 27, 2018 | 93.30 | 94.69 | 92.66 | 94.56 | 66,681 | +2.22(+2.40%) |
Apr 26, 2018 | 89.00 | 94.14 | 88.88 | 92.34 | 171,324 | +4.43(+5.04%) |
Apr 25, 2018 | 87.08 | 88.88 | 85.70 | 87.91 | 104,323 | +0.41(+0.47%) |
Apr 24, 2018 | 88.65 | 88.74 | 86.65 | 87.50 | 88,799 | -0.44(-0.50%) |
Apr 23, 2018 | 87.19 | 88.30 | 86.71 | 87.94 | 96,064 | +0.45(+0.51%) |
Apr 20, 2018 | 85.93 | 88.66 | 85.06 | 87.49 | 101,916 | +1.21(+1.40%) |
Apr 19, 2018 | 86.88 | 88.75 | 85.76 | 86.28 | 86,477 | -1.15(-1.32%) |
Apr 18, 2018 | 89.76 | 89.76 | 85.44 | 87.43 | 231,906 | -1.91(-2.14%) |
Apr 17, 2018 | 87.02 | 89.58 | 86.06 | 89.34 | 118,739 | +3.39(+3.94%) |
Apr 16, 2018 | 86.45 | 86.98 | 84.27 | 85.95 | 93,082 | -0.03(-0.03%) |
Apr 13, 2018 | 85.38 | 86.14 | 83.58 | 85.98 | 89,004 | +1.24(+1.46%) |
Apr 12, 2018 | 83.96 | 86.72 | 83.95 | 84.74 | 109,717 | +0.96(+1.15%) |
Apr 11, 2018 | 83.69 | 84.40 | 83.24 | 83.78 | 80,037 | -0.21(-0.25%) |
Apr 10, 2018 | 83.69 | 84.76 | 83.18 | 83.99 | 146,093 | +1.40(+1.70%) |
Apr 09, 2018 | 83.25 | 85.10 | 82.32 | 82.59 | 144,391 | +0.74(+0.90%) |
Apr 06, 2018 | 84.92 | 85.99 | 81.28 | 81.85 | 148,577 | -3.52(-4.12%) |
Apr 05, 2018 | 85.62 | 85.75 | 83.75 | 85.37 | 174,641 | +0.73(+0.86%) |
Apr 04, 2018 | 81.54 | 84.86 | 81.11 | 84.64 | 197,535 | +2.79(+3.41%) |
Apr 03, 2018 | 83.12 | 84.55 | 80.67 | 81.85 | 194,287 | -0.10(-0.12%) |
Apr 02, 2018 | 80.37 | 82.52 | 78.89 | 81.95 | 196,040 | +1.04(+1.29%) |
Mar 29, 2018 | 80.91 | 80.91 | 80.91 | 0 | +1.40(+1.76%) | |
Mar 28, 2018 | 81.94 | 82.69 | 75.92 | 79.51 | 221,637 | -2.33(-2.85%) |
Mar 27, 2018 | 86.60 | 86.85 | 81.39 | 81.84 | 214,079 | -5.06(-5.82%) |
Mar 26, 2018 | 82.05 | 87.00 | 80.74 | 86.90 | 238,663 | +6.21(+7.70%) |
Mar 23, 2018 | 83.12 | 83.14 | 80.55 | 80.69 | 166,404 | -2.45(-2.95%) |
Mar 22, 2018 | 86.11 | 86.28 | 82.75 | 83.14 | 179,076 | -3.56(-4.11%) |
Mar 21, 2018 | 86.41 | 87.46 | 85.56 | 86.70 | 71,321 | +0.52(+0.60%) |
Mar 20, 2018 | 86.87 | 87.96 | 85.86 | 86.18 | 126,351 | -0.38(-0.44%) |
Mar 19, 2018 | 84.89 | 88.31 | 84.29 | 86.56 | 243,393 | +1.55(+1.82%) |
Mar 16, 2018 | 84.72 | 85.75 | 83.81 | 85.01 | 323,930 | +0.22(+0.26%) |
Mar 15, 2018 | 85.18 | 86.22 | 84.47 | 84.79 | 125,673 | -0.10(-0.12%) |
Mar 14, 2018 | 86.28 | 86.28 | 84.77 | 84.89 | 141,638 | -1.29(-1.50%) |
Mar 13, 2018 | 86.55 | 88.00 | 85.99 | 86.18 | 167,780 | -0.03(-0.03%) |
Mar 12, 2018 | 85.98 | 87.05 | 83.74 | 86.21 | 177,284 | +0.96(+1.13%) |
Mar 09, 2018 | 82.16 | 85.98 | 81.97 | 85.25 | 207,105 | +3.88(+4.77%) |
Mar 08, 2018 | 81.99 | 82.73 | 80.34 | 81.37 | 120,283 | -0.20(-0.25%) |
Mar 07, 2018 | 80.77 | 82.98 | 79.86 | 81.57 | 160,755 | +0.47(+0.58%) |
Mar 06, 2018 | 79.57 | 81.36 | 76.33 | 81.10 | 173,258 | +1.48(+1.86%) |
Mar 05, 2018 | 77.80 | 79.84 | 75.64 | 79.62 | 189,331 | +1.67(+2.14%) |
Mar 02, 2018 | 77.51 | 79.93 | 76.74 | 77.95 | 290,047 | +0.02(+0.03%) |