Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.57 | 101.13 | 98.89 | 98.97 | 2,020,188 | -1.78(-1.77%) |
May 30, 2018 | 100.49 | 101.23 | 100.19 | 100.74 | 871,369 | +0.74(+0.74%) |
May 29, 2018 | 99.46 | 100.97 | 99.29 | 100.00 | 1,079,006 | -0.29(-0.29%) |
May 25, 2018 | 100.29 | 100.29 | 100.29 | 0 | +0.49(+0.49%) | |
May 24, 2018 | 99.79 | 100.62 | 99.67 | 99.80 | 633,950 | +0.03(+0.03%) |
May 23, 2018 | 98.94 | 99.83 | 98.49 | 99.77 | 925,175 | -0.04(-0.04%) |
May 22, 2018 | 101.41 | 101.96 | 99.65 | 99.81 | 860,729 | -0.79(-0.78%) |
May 21, 2018 | 100.44 | 101.27 | 100.31 | 100.59 | 655,256 | +0.62(+0.62%) |
May 18, 2018 | 99.91 | 101.21 | 99.56 | 99.97 | 988,355 | +0.15(+0.15%) |
May 17, 2018 | 99.25 | 100.38 | 98.16 | 99.82 | 2,186,258 | +2.45(+2.51%) |
May 16, 2018 | 95.10 | 98.25 | 95.10 | 97.38 | 1,340,961 | +2.51(+2.64%) |
May 15, 2018 | 94.08 | 95.12 | 93.10 | 94.87 | 861,450 | +0.04(+0.05%) |
May 14, 2018 | 95.16 | 95.71 | 94.13 | 94.83 | 1,142,504 | +0.13(+0.14%) |
May 11, 2018 | 95.83 | 96.41 | 94.63 | 94.70 | 1,053,214 | -1.36(-1.41%) |
May 10, 2018 | 95.80 | 96.67 | 95.80 | 96.06 | 574,718 | +0.36(+0.38%) |
May 09, 2018 | 95.80 | 96.63 | 95.36 | 95.70 | 1,092,058 | +0.42(+0.44%) |
May 08, 2018 | 94.98 | 96.32 | 94.70 | 95.28 | 829,250 | +0.15(+0.16%) |
May 07, 2018 | 95.15 | 96.06 | 94.78 | 95.13 | 1,018,310 | +0.11(+0.12%) |
May 04, 2018 | 92.51 | 95.46 | 92.44 | 95.01 | 820,026 | +1.84(+1.98%) |
May 03, 2018 | 93.66 | 94.37 | 92.16 | 93.17 | 1,030,436 | -0.67(-0.72%) |
May 02, 2018 | 92.92 | 94.83 | 92.92 | 93.85 | 1,292,258 | +1.45(+1.57%) |
May 01, 2018 | 94.61 | 95.09 | 90.52 | 92.39 | 1,815,009 | -2.85(-2.99%) |
Apr 30, 2018 | 96.07 | 96.33 | 95.09 | 95.24 | 905,226 | -0.54(-0.57%) |
Apr 27, 2018 | 96.93 | 97.14 | 95.19 | 95.78 | 1,115,324 | -1.03(-1.07%) |
Apr 26, 2018 | 95.54 | 96.95 | 95.26 | 96.82 | 673,004 | +1.26(+1.32%) |
Apr 25, 2018 | 95.16 | 96.16 | 94.38 | 95.55 | 733,832 | +0.17(+0.18%) |
Apr 24, 2018 | 97.48 | 98.16 | 93.87 | 95.38 | 1,146,604 | -1.99(-2.04%) |
Apr 23, 2018 | 97.83 | 98.52 | 96.97 | 97.37 | 763,745 | -0.05(-0.05%) |
Apr 20, 2018 | 96.98 | 97.78 | 96.50 | 97.42 | 994,849 | +0.44(+0.46%) |
Apr 19, 2018 | 97.29 | 97.62 | 96.22 | 96.97 | 1,100,704 | -0.21(-0.22%) |
Apr 18, 2018 | 96.56 | 98.69 | 96.52 | 97.18 | 1,603,831 | +0.92(+0.95%) |
Apr 17, 2018 | 97.74 | 98.75 | 95.20 | 96.27 | 2,093,559 | +3.45(+3.72%) |
Apr 16, 2018 | 91.66 | 93.23 | 91.24 | 92.81 | 1,380,363 | +1.97(+2.17%) |
Apr 13, 2018 | 91.51 | 91.54 | 90.22 | 90.84 | 918,747 | -0.18(-0.20%) |
Apr 12, 2018 | 90.29 | 91.51 | 89.88 | 91.03 | 860,263 | +1.14(+1.27%) |
Apr 11, 2018 | 90.15 | 90.83 | 89.14 | 89.88 | 854,856 | -1.19(-1.30%) |
Apr 10, 2018 | 89.52 | 91.55 | 88.94 | 91.07 | 967,277 | +3.01(+3.42%) |
Apr 09, 2018 | 87.83 | 88.94 | 87.24 | 88.06 | 742,384 | +0.92(+1.05%) |
Apr 06, 2018 | 88.41 | 89.39 | 86.10 | 87.15 | 1,733,528 | -2.08(-2.34%) |
Apr 05, 2018 | 86.79 | 89.54 | 86.79 | 89.23 | 1,221,731 | +3.02(+3.50%) |
Apr 04, 2018 | 84.16 | 86.27 | 83.25 | 86.21 | 1,202,340 | +0.54(+0.63%) |
Apr 03, 2018 | 85.97 | 86.51 | 84.55 | 85.67 | 1,327,992 | -0.29(-0.33%) |
Apr 02, 2018 | 87.23 | 87.31 | 84.95 | 85.96 | 1,141,934 | -1.44(-1.65%) |
Mar 29, 2018 | 87.40 | 87.40 | 87.40 | 0 | +0.41(+0.47%) | |
Mar 28, 2018 | 86.87 | 88.64 | 86.41 | 86.99 | 1,494,296 | +0.86(+1.00%) |
Mar 27, 2018 | 86.31 | 87.28 | 85.48 | 86.13 | 1,187,829 | +0.24(+0.28%) |
Mar 26, 2018 | 86.07 | 86.68 | 84.46 | 85.88 | 1,229,357 | +1.53(+1.81%) |
Mar 23, 2018 | 87.86 | 88.17 | 84.16 | 84.35 | 1,032,500 | -3.19(-3.65%) |
Mar 22, 2018 | 89.46 | 90.53 | 87.19 | 87.55 | 970,031 | -3.23(-3.55%) |
Mar 21, 2018 | 88.78 | 91.63 | 88.38 | 90.77 | 1,297,171 | +2.30(+2.60%) |
Mar 20, 2018 | 88.87 | 90.46 | 87.33 | 88.47 | 2,180,033 | -3.72(-4.04%) |
Mar 19, 2018 | 92.54 | 92.77 | 91.85 | 92.20 | 680,665 | -0.89(-0.96%) |
Mar 16, 2018 | 92.21 | 93.36 | 91.65 | 93.09 | 769,005 | +0.87(+0.95%) |
Mar 15, 2018 | 92.60 | 93.19 | 92.15 | 92.21 | 513,634 | -0.30(-0.32%) |
Mar 14, 2018 | 94.28 | 94.46 | 92.04 | 92.51 | 466,308 | -1.53(-1.63%) |
Mar 13, 2018 | 94.38 | 95.28 | 93.72 | 94.04 | 911,867 | +0.19(+0.20%) |
Mar 12, 2018 | 94.83 | 95.21 | 93.78 | 93.85 | 562,544 | -0.82(-0.87%) |
Mar 09, 2018 | 93.96 | 94.86 | 93.55 | 94.67 | 670,477 | +1.56(+1.68%) |
Mar 08, 2018 | 94.13 | 94.13 | 92.33 | 93.11 | 667,748 | -0.51(-0.55%) |
Mar 07, 2018 | 94.07 | 92.66 | 93.63 | 569,444 | -0.10(-0.10%) | |
Mar 06, 2018 | 92.79 | 94.59 | 91.63 | 93.72 | 829,454 | +1.08(+1.17%) |
Mar 05, 2018 | 90.73 | 92.86 | 90.27 | 92.64 | 761,510 | +1.39(+1.52%) |
Mar 02, 2018 | 89.36 | 91.54 | 89.02 | 91.25 | 984,582 | +1.18(+1.31%) |