Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.78 | 100.67 | 98.98 | 99.05 | 327,566 | -1.17(-1.17%) |
May 30, 2018 | 99.25 | 101.06 | 97.79 | 100.22 | 626,469 | +1.53(+1.55%) |
May 29, 2018 | 98.57 | 98.93 | 97.12 | 98.69 | 382,343 | -0.43(-0.43%) |
May 25, 2018 | 99.12 | 99.12 | 99.12 | 0 | +0.14(+0.14%) | |
May 24, 2018 | 98.68 | 99.31 | 98.13 | 98.98 | 301,056 | +0.49(+0.50%) |
May 23, 2018 | 97.58 | 98.61 | 97.50 | 98.49 | 253,343 | +0.59(+0.60%) |
May 22, 2018 | 97.99 | 98.43 | 97.41 | 97.90 | 291,364 | +0.16(+0.16%) |
May 21, 2018 | 97.62 | 98.04 | 97.09 | 97.74 | 311,984 | +0.67(+0.69%) |
May 18, 2018 | 97.12 | 97.80 | 96.72 | 97.07 | 418,327 | +0.30(+0.31%) |
May 17, 2018 | 96.53 | 97.29 | 95.85 | 96.77 | 450,182 | +0.37(+0.38%) |
May 16, 2018 | 96.41 | 97.15 | 96.04 | 96.40 | 425,201 | +0.20(+0.21%) |
May 15, 2018 | 96.32 | 96.88 | 95.53 | 96.20 | 621,451 | -0.44(-0.46%) |
May 14, 2018 | 98.62 | 98.97 | 96.25 | 96.64 | 481,944 | -1.71(-1.74%) |
May 11, 2018 | 98.19 | 99.30 | 97.48 | 98.35 | 534,176 | -0.13(-0.13%) |
May 10, 2018 | 98.00 | 99.21 | 97.42 | 98.48 | 466,112 | +0.79(+0.81%) |
May 09, 2018 | 98.43 | 98.55 | 97.25 | 97.69 | 644,704 | -0.75(-0.76%) |
May 08, 2018 | 98.77 | 98.77 | 97.89 | 98.44 | 426,052 | -0.18(-0.18%) |
May 07, 2018 | 97.84 | 98.91 | 96.81 | 98.62 | 518,474 | +0.77(+0.79%) |
May 04, 2018 | 95.06 | 98.56 | 94.46 | 97.85 | 668,420 | +2.24(+2.34%) |
May 03, 2018 | 92.50 | 95.92 | 91.07 | 95.61 | 1,383,351 | +3.86(+4.21%) |
May 02, 2018 | 91.03 | 92.37 | 89.42 | 91.75 | 757,575 | +0.10(+0.11%) |
May 01, 2018 | 89.37 | 91.90 | 89.16 | 91.65 | 397,008 | +1.92(+2.14%) |
Apr 30, 2018 | 91.28 | 91.32 | 89.73 | 89.73 | 406,689 | -1.40(-1.54%) |
Apr 27, 2018 | 91.01 | 91.42 | 89.97 | 91.13 | 320,255 | +0.50(+0.55%) |
Apr 26, 2018 | 88.81 | 90.82 | 88.40 | 90.63 | 385,392 | +1.79(+2.01%) |
Apr 25, 2018 | 88.82 | 89.13 | 88.09 | 88.84 | 354,507 | +0.01(+0.01%) |
Apr 24, 2018 | 90.07 | 90.57 | 88.37 | 88.83 | 538,894 | -0.93(-1.04%) |
Apr 23, 2018 | 90.00 | 90.25 | 89.18 | 89.76 | 453,909 | +0.10(+0.11%) |
Apr 20, 2018 | 88.87 | 89.71 | 88.61 | 89.66 | 376,574 | +0.44(+0.49%) |
Apr 19, 2018 | 88.54 | 89.32 | 88.28 | 89.22 | 311,634 | +0.49(+0.55%) |
Apr 18, 2018 | 88.50 | 89.19 | 87.86 | 88.73 | 296,246 | +0.32(+0.36%) |
Apr 17, 2018 | 87.09 | 88.69 | 86.11 | 88.41 | 413,017 | +1.68(+1.94%) |
Apr 16, 2018 | 86.26 | 87.20 | 85.62 | 86.73 | 237,722 | +0.91(+1.06%) |
Apr 13, 2018 | 86.13 | 86.13 | 85.07 | 85.82 | 268,054 | +0.12(+0.14%) |
Apr 12, 2018 | 85.23 | 86.06 | 84.53 | 85.70 | 312,290 | +0.71(+0.84%) |
Apr 11, 2018 | 85.10 | 85.39 | 84.46 | 84.99 | 283,740 | -0.46(-0.54%) |
Apr 10, 2018 | 85.13 | 85.86 | 84.84 | 85.45 | 682,371 | +1.13(+1.34%) |
Apr 09, 2018 | 84.52 | 85.23 | 83.90 | 84.32 | 257,163 | +0.44(+0.52%) |
Apr 06, 2018 | 86.10 | 86.49 | 83.16 | 83.88 | 282,616 | -2.80(-3.23%) |
Apr 05, 2018 | 86.82 | 86.93 | 86.06 | 86.68 | 360,821 | +0.39(+0.45%) |
Apr 04, 2018 | 85.16 | 86.58 | 84.21 | 86.29 | 384,701 | +0.58(+0.68%) |
Apr 03, 2018 | 85.83 | 86.93 | 84.49 | 85.71 | 437,533 | +0.28(+0.33%) |
Apr 02, 2018 | 87.74 | 88.14 | 85.10 | 85.43 | 601,050 | -2.52(-2.87%) |
Mar 29, 2018 | 87.95 | 87.95 | 87.95 | 0 | +2.12(+2.47%) | |
Mar 28, 2018 | 85.73 | 86.11 | 84.67 | 85.83 | 472,881 | +0.21(+0.25%) |
Mar 27, 2018 | 86.32 | 86.71 | 84.82 | 85.62 | 471,545 | -0.66(-0.76%) |
Mar 26, 2018 | 85.44 | 86.35 | 84.02 | 86.28 | 590,523 | +1.92(+2.28%) |
Mar 23, 2018 | 85.71 | 86.47 | 84.33 | 84.36 | 619,663 | -1.31(-1.53%) |
Mar 22, 2018 | 86.79 | 87.03 | 85.53 | 85.67 | 494,542 | -1.58(-1.81%) |
Mar 21, 2018 | 86.96 | 87.68 | 86.87 | 87.25 | 438,438 | +0.38(+0.44%) |
Mar 20, 2018 | 85.64 | 87.07 | 85.01 | 86.87 | 430,797 | +1.37(+1.60%) |
Mar 19, 2018 | 86.95 | 84.54 | 85.50 | 453,160 | -1.45(-1.67%) | |
Mar 16, 2018 | 86.62 | 87.57 | 85.79 | 86.95 | 716,742 | +0.34(+0.39%) |
Mar 15, 2018 | 87.86 | 88.58 | 86.37 | 86.61 | 421,346 | -1.25(-1.42%) |
Mar 14, 2018 | 89.75 | 89.90 | 87.54 | 87.86 | 546,141 | -1.58(-1.77%) |
Mar 13, 2018 | 89.32 | 90.09 | 88.84 | 89.44 | 652,621 | +0.48(+0.54%) |
Mar 12, 2018 | 88.62 | 89.81 | 88.41 | 88.96 | 625,772 | +0.61(+0.69%) |
Mar 09, 2018 | 87.46 | 88.80 | 86.97 | 88.35 | 773,484 | +1.86(+2.15%) |
Mar 08, 2018 | 86.43 | 87.07 | 85.42 | 86.49 | 991,374 | +0.19(+0.22%) |
Mar 07, 2018 | 87.98 | 89.00 | 86.07 | 86.30 | 935,901 | -2.15(-2.43%) |
Mar 06, 2018 | 83.70 | 88.71 | 83.70 | 88.45 | 1,161,810 | +4.87(+5.83%) |
Mar 05, 2018 | 83.98 | 84.98 | 82.15 | 83.58 | 909,454 | -0.89(-1.05%) |
Mar 02, 2018 | 81.56 | 84.70 | 81.56 | 84.47 | 1,041,270 | +2.36(+2.87%) |