Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.39 | 102.00 | 101.09 | 101.20 | 197,327 | -0.17(-0.17%) |
May 30, 2018 | 100.11 | 101.82 | 99.85 | 101.37 | 188,114 | +1.32(+1.32%) |
May 29, 2018 | 100.44 | 100.68 | 99.41 | 100.05 | 152,605 | -0.99(-0.98%) |
May 25, 2018 | 101.04 | 101.04 | 101.04 | 0 | +0.46(+0.46%) | |
May 24, 2018 | 99.57 | 100.82 | 99.29 | 100.58 | 166,669 | +1.14(+1.15%) |
May 23, 2018 | 99.55 | 99.73 | 99.18 | 99.44 | 153,327 | -0.29(-0.29%) |
May 22, 2018 | 100.05 | 100.41 | 99.50 | 99.73 | 235,399 | -0.03(-0.03%) |
May 21, 2018 | 99.72 | 99.92 | 98.87 | 99.76 | 173,769 | +0.35(+0.35%) |
May 18, 2018 | 99.37 | 99.63 | 99.16 | 99.41 | 145,633 | -0.02(-0.02%) |
May 17, 2018 | 98.70 | 99.58 | 98.55 | 99.43 | 136,751 | +0.45(+0.45%) |
May 16, 2018 | 98.55 | 99.30 | 98.08 | 98.98 | 321,506 | +0.74(+0.75%) |
May 15, 2018 | 98.04 | 98.55 | 97.74 | 98.24 | 109,371 | -0.26(-0.26%) |
May 14, 2018 | 99.26 | 99.28 | 98.13 | 98.50 | 145,752 | -0.70(-0.71%) |
May 11, 2018 | 98.46 | 99.23 | 97.64 | 99.20 | 213,428 | +1.07(+1.09%) |
May 10, 2018 | 97.52 | 98.56 | 97.10 | 98.13 | 164,182 | +0.63(+0.65%) |
May 09, 2018 | 99.02 | 99.02 | 97.16 | 97.50 | 313,628 | -1.31(-1.33%) |
May 08, 2018 | 98.37 | 98.99 | 98.35 | 98.81 | 292,810 | -0.04(-0.04%) |
May 07, 2018 | 98.20 | 99.03 | 97.38 | 98.85 | 285,603 | +0.75(+0.76%) |
May 04, 2018 | 96.53 | 98.10 | 95.37 | 98.10 | 427,314 | +1.38(+1.43%) |
May 03, 2018 | 96.16 | 96.97 | 95.88 | 96.72 | 230,976 | +0.22(+0.23%) |
May 02, 2018 | 94.98 | 96.88 | 94.39 | 96.50 | 548,657 | +1.47(+1.55%) |
May 01, 2018 | 93.00 | 95.53 | 91.29 | 95.03 | 719,977 | +0.15(+0.16%) |
Apr 30, 2018 | 96.47 | 96.84 | 94.80 | 94.88 | 523,120 | -1.12(-1.17%) |
Apr 27, 2018 | 96.00 | 96.31 | 95.00 | 96.00 | 332,998 | -0.05(-0.05%) |
Apr 26, 2018 | 96.27 | 97.15 | 95.50 | 96.05 | 200,790 | +0.16(+0.17%) |
Apr 25, 2018 | 96.86 | 97.36 | 95.67 | 95.89 | 312,428 | -1.06(-1.09%) |
Apr 24, 2018 | 99.10 | 99.44 | 96.56 | 96.95 | 375,763 | -1.89(-1.91%) |
Apr 23, 2018 | 98.89 | 99.51 | 98.45 | 98.84 | 136,178 | +0.07(+0.07%) |
Apr 20, 2018 | 98.70 | 99.00 | 97.85 | 98.77 | 187,387 | +0.38(+0.39%) |
Apr 19, 2018 | 99.22 | 99.53 | 98.18 | 98.39 | 242,276 | -1.09(-1.10%) |
Apr 18, 2018 | 98.99 | 99.89 | 98.93 | 99.48 | 259,364 | +0.49(+0.49%) |
Apr 17, 2018 | 99.87 | 99.88 | 98.47 | 98.99 | 252,047 | -0.60(-0.60%) |
Apr 16, 2018 | 98.93 | 100.17 | 98.92 | 99.59 | 237,389 | +0.79(+0.80%) |
Apr 13, 2018 | 99.42 | 99.42 | 98.27 | 98.80 | 231,698 | +0.10(+0.10%) |
Apr 12, 2018 | 98.62 | 99.59 | 98.39 | 98.70 | 343,890 | +0.47(+0.48%) |
Apr 11, 2018 | 98.87 | 99.14 | 98.02 | 98.23 | 242,618 | -0.66(-0.67%) |
Apr 10, 2018 | 97.39 | 99.06 | 97.39 | 98.89 | 325,678 | +2.42(+2.51%) |
Apr 09, 2018 | 96.83 | 97.49 | 96.38 | 96.47 | 479,133 | +0.37(+0.39%) |
Apr 06, 2018 | 98.56 | 99.26 | 96.08 | 96.10 | 582,549 | -3.00(-3.03%) |
Apr 05, 2018 | 97.78 | 99.99 | 97.78 | 99.10 | 452,886 | +1.54(+1.58%) |
Apr 04, 2018 | 95.61 | 97.65 | 95.38 | 97.56 | 403,214 | +0.59(+0.61%) |
Apr 03, 2018 | 95.82 | 97.24 | 95.00 | 96.97 | 399,053 | -0.82(-0.84%) |
Apr 02, 2018 | 99.66 | 100.11 | 97.56 | 97.79 | 401,264 | -1.93(-1.94%) |
Mar 29, 2018 | 99.72 | 99.72 | 99.72 | 0 | +2.03(+2.08%) | |
Mar 28, 2018 | 98.00 | 99.72 | 96.86 | 97.69 | 791,021 | -0.17(-0.17%) |
Mar 27, 2018 | 103.47 | 103.47 | 97.71 | 97.86 | 1,651,718 | -6.81(-6.51%) |
Mar 26, 2018 | 103.60 | 105.04 | 102.90 | 104.67 | 518,438 | +1.83(+1.78%) |
Mar 23, 2018 | 102.14 | 103.52 | 102.14 | 102.84 | 388,346 | +0.96(+0.94%) |
Mar 22, 2018 | 102.00 | 102.74 | 101.74 | 101.88 | 296,672 | -0.43(-0.42%) |
Mar 21, 2018 | 102.42 | 102.95 | 101.68 | 102.31 | 190,938 | +0.02(+0.02%) |
Mar 20, 2018 | 101.24 | 102.42 | 100.66 | 102.29 | 159,006 | +1.08(+1.07%) |
Mar 19, 2018 | 100.82 | 101.42 | 100.74 | 101.21 | 189,245 | +0.04(+0.04%) |
Mar 16, 2018 | 100.19 | 101.47 | 99.73 | 101.17 | 350,546 | +1.07(+1.07%) |
Mar 15, 2018 | 99.81 | 100.26 | 98.88 | 100.10 | 166,693 | +0.11(+0.11%) |
Mar 14, 2018 | 99.85 | 100.01 | 98.89 | 99.99 | 196,911 | +0.51(+0.51%) |
Mar 13, 2018 | 100.35 | 100.95 | 99.40 | 99.48 | 285,136 | -0.87(-0.87%) |
Mar 12, 2018 | 100.41 | 100.83 | 99.71 | 100.35 | 225,220 | +0.05(+0.05%) |
Mar 09, 2018 | 99.11 | 100.55 | 98.38 | 100.30 | 234,575 | +1.79(+1.82%) |
Mar 08, 2018 | 98.50 | 99.87 | 98.24 | 98.51 | 226,473 | +0.17(+0.17%) |
Mar 07, 2018 | 98.50 | 98.34 | 180,440 | +1.77(+1.83%) | ||
Mar 06, 2018 | 96.17 | 97.07 | 95.56 | 96.57 | 227,756 | +0.31(+0.32%) |
Mar 05, 2018 | 95.50 | 96.91 | 95.09 | 96.26 | 157,567 | +0.43(+0.45%) |
Mar 02, 2018 | 95.07 | 96.22 | 94.31 | 95.83 | 138,019 | +0.66(+0.69%) |