Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.66 | 96.23 | 95.18 | 95.83 | 9,677,158 | -0.66(-0.69%) |
May 30, 2018 | 94.56 | 96.88 | 94.32 | 96.49 | 9,241,689 | +2.91(+3.11%) |
May 29, 2018 | 93.36 | 94.39 | 92.56 | 93.59 | 9,579,881 | -0.62(-0.65%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.22 | 98.22 | 97.03 | 97.61 | 7,660,812 | -1.61(-1.62%) |
May 23, 2018 | 97.98 | 99.29 | 97.56 | 99.22 | 7,804,882 | +0.36(+0.37%) |
May 22, 2018 | 99.52 | 100.53 | 98.76 | 98.86 | 7,061,419 | -0.88(-0.88%) |
May 21, 2018 | 99.29 | 99.77 | 98.89 | 99.74 | 6,590,794 | +1.16(+1.18%) |
May 18, 2018 | 99.39 | 99.57 | 98.53 | 98.57 | 8,282,970 | -1.23(-1.24%) |
May 17, 2018 | 99.27 | 99.89 | 98.98 | 99.81 | 6,798,822 | +0.79(+0.79%) |
May 16, 2018 | 98.82 | 99.14 | 98.06 | 99.02 | 7,072,010 | -0.14(-0.14%) |
May 15, 2018 | 99.54 | 99.56 | 98.78 | 99.16 | 6,805,421 | -0.50(-0.50%) |
May 14, 2018 | 99.55 | 100.14 | 99.21 | 99.66 | 8,128,063 | +0.42(+0.42%) |
May 11, 2018 | 98.89 | 99.94 | 98.23 | 99.24 | 10,587,896 | +0.78(+0.79%) |
May 10, 2018 | 99.12 | 99.21 | 98.13 | 98.46 | 7,125,556 | +0.08(+0.08%) |
May 09, 2018 | 98.15 | 99.68 | 97.89 | 98.38 | 14,971,224 | +1.64(+1.70%) |
May 08, 2018 | 95.48 | 96.87 | 94.49 | 96.74 | 11,671,171 | +1.25(+1.30%) |
May 07, 2018 | 96.75 | 98.14 | 95.11 | 95.49 | 9,163,898 | -0.45(-0.47%) |
May 04, 2018 | 95.70 | 96.94 | 95.32 | 95.94 | 7,069,429 | -0.37(-0.38%) |
May 03, 2018 | 95.22 | 96.39 | 94.64 | 96.31 | 8,802,114 | +0.40(+0.41%) |
May 02, 2018 | 94.93 | 96.66 | 94.84 | 95.91 | 7,731,347 | +0.48(+0.50%) |
May 01, 2018 | 94.80 | 95.48 | 94.07 | 95.43 | 9,281,408 | -0.19(-0.20%) |
Apr 30, 2018 | 97.08 | 97.75 | 95.57 | 95.62 | 9,985,172 | -1.15(-1.19%) |
Apr 27, 2018 | 95.92 | 97.10 | 95.29 | 96.77 | 11,561,850 | +1.83(+1.93%) |
Apr 26, 2018 | 93.76 | 95.00 | 93.47 | 94.94 | 8,196,141 | +1.15(+1.22%) |
Apr 25, 2018 | 93.50 | 93.93 | 92.57 | 93.79 | 6,974,609 | +0.14(+0.15%) |
Apr 24, 2018 | 95.05 | 95.57 | 93.05 | 93.66 | 10,441,658 | -0.79(-0.84%) |
Apr 23, 2018 | 93.24 | 94.47 | 93.09 | 94.45 | 7,998,221 | +0.97(+1.04%) |
Apr 20, 2018 | 94.30 | 94.36 | 92.83 | 93.48 | 9,893,086 | -1.07(-1.13%) |
Apr 19, 2018 | 94.75 | 95.54 | 94.17 | 94.55 | 9,367,325 | -0.08(-0.09%) |
Apr 18, 2018 | 93.60 | 95.45 | 93.55 | 94.63 | 11,947,893 | +1.80(+1.94%) |
Apr 17, 2018 | 92.43 | 93.24 | 92.14 | 92.83 | 8,489,313 | +0.58(+0.63%) |
Apr 16, 2018 | 92.17 | 93.02 | 91.54 | 92.25 | 6,015,999 | +0.60(+0.65%) |
Apr 13, 2018 | 91.35 | 92.32 | 91.12 | 91.65 | 7,206,774 | +0.53(+0.58%) |
Apr 12, 2018 | 91.49 | 92.23 | 90.68 | 91.13 | 8,768,861 | -0.02(-0.02%) |
Apr 11, 2018 | 90.71 | 91.24 | 90.00 | 91.14 | 8,173,299 | +0.31(+0.34%) |
Apr 10, 2018 | 89.88 | 91.59 | 89.88 | 90.84 | 10,007,370 | +2.19(+2.47%) |
Apr 09, 2018 | 88.12 | 89.55 | 87.80 | 88.64 | 9,072,190 | +0.93(+1.06%) |
Apr 06, 2018 | 88.95 | 89.43 | 86.66 | 87.71 | 9,282,385 | -1.93(-2.16%) |
Apr 05, 2018 | 87.80 | 90.10 | 87.66 | 89.64 | 9,258,622 | +2.15(+2.45%) |
Apr 04, 2018 | 86.40 | 87.73 | 85.93 | 87.50 | 7,493,126 | -0.27(-0.30%) |
Apr 03, 2018 | 86.00 | 87.88 | 85.67 | 87.76 | 8,788,785 | +1.98(+2.31%) |
Apr 02, 2018 | 87.05 | 87.43 | 84.48 | 85.78 | 8,149,100 | -1.38(-1.58%) |
Mar 29, 2018 | 87.16 | 87.16 | 87.16 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.84 | 88.09 | 85.65 | 85.68 | 9,139,588 | -1.96(-2.23%) |
Mar 27, 2018 | 88.47 | 89.32 | 87.11 | 87.63 | 7,236,434 | -0.53(-0.60%) |
Mar 26, 2018 | 87.31 | 88.34 | 86.59 | 88.16 | 8,986,948 | +1.81(+2.10%) |
Mar 23, 2018 | 87.41 | 88.48 | 86.14 | 86.35 | 8,147,699 | -0.55(-0.63%) |
Mar 22, 2018 | 88.31 | 88.46 | 86.73 | 86.90 | 8,237,793 | -2.55(-2.85%) |
Mar 21, 2018 | 87.88 | 90.27 | 87.74 | 89.45 | 8,935,760 | +1.94(+2.22%) |
Mar 20, 2018 | 87.55 | 88.40 | 87.46 | 87.51 | 6,001,947 | +0.47(+0.54%) |
Mar 19, 2018 | 87.95 | 88.07 | 86.53 | 87.05 | 6,284,951 | -1.15(-1.31%) |
Mar 16, 2018 | 88.20 | 88.80 | 87.56 | 88.20 | 19,507,380 | -0.14(-0.16%) |
Mar 15, 2018 | 88.17 | 88.82 | 87.70 | 88.34 | 5,913,340 | +0.34(+0.39%) |
Mar 14, 2018 | 89.41 | 89.77 | 87.79 | 87.99 | 6,608,774 | -1.02(-1.14%) |
Mar 13, 2018 | 89.60 | 90.32 | 88.66 | 89.01 | 8,887,427 | -0.25(-0.28%) |
Mar 12, 2018 | 89.80 | 90.45 | 89.09 | 89.26 | 8,997,895 | -0.33(-0.37%) |
Mar 09, 2018 | 87.37 | 89.72 | 87.31 | 89.59 | 11,557,520 | +2.96(+3.41%) |
Mar 08, 2018 | 87.59 | 87.70 | 86.06 | 86.63 | 7,956,614 | -0.37(-0.43%) |
Mar 07, 2018 | 86.08 | 87.01 | 8,713,283 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.01 | 88.29 | 86.38 | 86.86 | 10,410,642 | +0.38(+0.44%) |
Mar 05, 2018 | 85.14 | 86.62 | 84.85 | 86.48 | 10,224,608 | +1.15(+1.35%) |
Mar 02, 2018 | 85.22 | 85.74 | 83.95 | 85.33 | 8,645,023 | -0.31(-0.36%) |