Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.23 | 103.09 | 99.08 | 102.17 | 1,404,706 | +3.31(+3.35%) |
May 30, 2018 | 93.54 | 99.71 | 93.54 | 98.86 | 1,317,387 | +5.85(+6.29%) |
May 29, 2018 | 90.64 | 93.33 | 89.85 | 93.02 | 768,960 | +1.94(+2.13%) |
May 25, 2018 | 91.08 | 91.08 | 91.08 | 0 | -1.11(-1.21%) | |
May 24, 2018 | 95.17 | 95.34 | 90.64 | 92.19 | 847,810 | -3.05(-3.20%) |
May 23, 2018 | 93.23 | 95.87 | 93.10 | 95.24 | 463,093 | +0.94(+1.00%) |
May 22, 2018 | 94.80 | 95.52 | 93.90 | 94.29 | 339,731 | -0.54(-0.57%) |
May 21, 2018 | 94.57 | 95.92 | 93.71 | 94.84 | 494,786 | +1.48(+1.58%) |
May 18, 2018 | 94.82 | 96.45 | 92.33 | 93.36 | 468,365 | -1.33(-1.41%) |
May 17, 2018 | 94.14 | 95.58 | 93.64 | 94.69 | 556,835 | -0.67(-0.70%) |
May 16, 2018 | 96.43 | 97.33 | 94.89 | 95.36 | 494,968 | -1.20(-1.24%) |
May 15, 2018 | 92.89 | 96.90 | 91.66 | 96.56 | 916,047 | +1.84(+1.94%) |
May 14, 2018 | 94.98 | 97.48 | 93.54 | 94.72 | 661,179 | +0.41(+0.43%) |
May 11, 2018 | 95.12 | 95.29 | 92.33 | 94.31 | 558,211 | -0.78(-0.82%) |
May 10, 2018 | 90.53 | 97.04 | 89.83 | 95.09 | 938,212 | +4.75(+5.26%) |
May 09, 2018 | 90.50 | 90.64 | 85.89 | 90.34 | 778,517 | +0.84(+0.94%) |
May 08, 2018 | 85.72 | 90.21 | 83.07 | 89.50 | 1,543,728 | +1.36(+1.54%) |
May 07, 2018 | 85.72 | 89.61 | 85.57 | 88.14 | 1,177,815 | +3.12(+3.67%) |
May 04, 2018 | 84.61 | 85.56 | 82.20 | 85.02 | 481,265 | +0.05(+0.06%) |
May 03, 2018 | 85.43 | 85.97 | 82.35 | 84.97 | 1,224,747 | -1.20(-1.39%) |
May 02, 2018 | 88.01 | 88.44 | 85.77 | 86.16 | 827,863 | -2.21(-2.50%) |
May 01, 2018 | 87.84 | 89.40 | 87.33 | 88.37 | 614,628 | -0.05(-0.05%) |
Apr 30, 2018 | 86.67 | 89.55 | 86.14 | 88.42 | 518,125 | +2.40(+2.79%) |
Apr 27, 2018 | 86.47 | 86.55 | 85.28 | 86.02 | 409,479 | -0.49(-0.57%) |
Apr 26, 2018 | 85.07 | 87.20 | 85.07 | 86.51 | 718,781 | +2.14(+2.54%) |
Apr 25, 2018 | 86.90 | 86.90 | 82.36 | 84.37 | 677,776 | -2.81(-3.22%) |
Apr 24, 2018 | 87.78 | 88.88 | 85.91 | 87.18 | 762,262 | +0.47(+0.54%) |
Apr 23, 2018 | 88.89 | 89.22 | 85.74 | 86.71 | 1,101,263 | -2.40(-2.70%) |
Apr 20, 2018 | 88.18 | 90.19 | 88.08 | 89.11 | 1,070,628 | +0.70(+0.79%) |
Apr 19, 2018 | 88.45 | 89.15 | 86.92 | 88.41 | 928,281 | -0.24(-0.27%) |
Apr 18, 2018 | 90.10 | 91.24 | 87.49 | 88.65 | 781,807 | -0.88(-0.98%) |
Apr 17, 2018 | 87.64 | 90.14 | 86.70 | 89.53 | 513,581 | +2.08(+2.38%) |
Apr 16, 2018 | 85.64 | 88.92 | 85.64 | 87.44 | 621,236 | +1.78(+2.07%) |
Apr 13, 2018 | 88.47 | 88.47 | 84.56 | 85.66 | 847,746 | -2.33(-2.65%) |
Apr 12, 2018 | 85.95 | 88.46 | 85.95 | 87.99 | 646,607 | +2.30(+2.69%) |
Apr 11, 2018 | 85.22 | 87.61 | 84.80 | 85.69 | 896,545 | -0.06(-0.07%) |
Apr 10, 2018 | 83.57 | 87.08 | 83.00 | 85.76 | 1,033,509 | +4.78(+5.90%) |
Apr 09, 2018 | 81.00 | 83.82 | 80.73 | 80.98 | 668,314 | +1.02(+1.28%) |
Apr 06, 2018 | 78.12 | 80.83 | 77.81 | 79.95 | 800,680 | +0.66(+0.83%) |
Apr 05, 2018 | 77.95 | 79.86 | 77.79 | 79.29 | 612,450 | +1.97(+2.54%) |
Apr 04, 2018 | 72.97 | 77.53 | 71.62 | 77.33 | 568,059 | +1.38(+1.81%) |
Apr 03, 2018 | 77.59 | 77.59 | 74.82 | 75.95 | 422,907 | -0.54(-0.71%) |
Apr 02, 2018 | 77.66 | 78.40 | 74.87 | 76.49 | 563,717 | -1.40(-1.80%) |
Mar 29, 2018 | 77.90 | 77.90 | 77.90 | 0 | +2.35(+3.11%) | |
Mar 28, 2018 | 75.49 | 77.22 | 74.83 | 75.55 | 569,482 | -0.95(-1.24%) |
Mar 27, 2018 | 79.76 | 79.76 | 75.88 | 76.50 | 747,715 | -2.57(-3.26%) |
Mar 26, 2018 | 79.82 | 81.12 | 76.17 | 79.08 | 825,959 | +1.77(+2.29%) |
Mar 23, 2018 | 80.85 | 81.25 | 76.53 | 77.31 | 1,064,779 | -3.91(-4.81%) |
Mar 22, 2018 | 81.50 | 82.99 | 78.53 | 81.21 | 1,383,503 | -2.39(-2.86%) |
Mar 21, 2018 | 80.96 | 83.98 | 80.23 | 83.61 | 1,283,034 | +2.65(+3.27%) |
Mar 20, 2018 | 78.18 | 81.40 | 77.82 | 80.96 | 767,218 | +3.23(+4.15%) |
Mar 19, 2018 | 76.81 | 78.45 | 75.23 | 77.73 | 701,381 | -0.40(-0.51%) |
Mar 16, 2018 | 80.04 | 80.51 | 76.73 | 78.13 | 1,335,395 | -1.73(-2.17%) |
Mar 15, 2018 | 79.69 | 79.93 | 77.77 | 79.86 | 949,892 | +0.96(+1.22%) |
Mar 14, 2018 | 78.47 | 79.99 | 78.47 | 78.90 | 676,216 | +1.17(+1.50%) |
Mar 13, 2018 | 79.38 | 81.54 | 77.25 | 77.73 | 1,276,516 | -0.87(-1.11%) |
Mar 12, 2018 | 80.55 | 83.21 | 77.95 | 78.60 | 1,887,688 | -1.74(-2.17%) |
Mar 09, 2018 | 76.97 | 82.42 | 75.52 | 80.34 | 2,257,620 | +3.76(+4.91%) |
Mar 08, 2018 | 73.03 | 77.04 | 72.53 | 76.58 | 1,428,618 | +4.23(+5.85%) |
Mar 07, 2018 | 72.37 | 72.35 | 2,182,087 | -1.02(-1.40%) | ||
Mar 06, 2018 | 75.01 | 75.68 | 71.38 | 73.37 | 934,773 | +0.95(+1.31%) |
Mar 05, 2018 | 72.86 | 73.11 | 70.72 | 72.42 | 676,364 | -1.13(-1.54%) |
Mar 02, 2018 | 69.68 | 74.23 | 69.23 | 73.56 | 834,629 | +2.83(+4.00%) |