Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.33 | 91.39 | 90.15 | 90.82 | 1,300,454 | +0.85(+0.94%) |
May 30, 2018 | 90.30 | 90.73 | 89.62 | 89.97 | 883,918 | -0.02(-0.02%) |
May 29, 2018 | 90.39 | 91.87 | 88.59 | 89.99 | 1,271,199 | -0.96(-1.06%) |
May 25, 2018 | 90.95 | 90.95 | 90.95 | 0 | +0.33(+0.36%) | |
May 24, 2018 | 91.16 | 92.15 | 90.12 | 90.62 | 819,051 | +0.40(+0.44%) |
May 23, 2018 | 89.54 | 92.65 | 89.33 | 90.22 | 846,343 | -0.17(-0.19%) |
May 22, 2018 | 90.13 | 91.18 | 89.81 | 90.39 | 593,833 | +0.18(+0.20%) |
May 21, 2018 | 91.02 | 92.25 | 89.30 | 90.21 | 899,336 | +0.31(+0.34%) |
May 18, 2018 | 90.04 | 91.48 | 89.82 | 89.90 | 669,538 | -0.52(-0.58%) |
May 17, 2018 | 89.79 | 91.42 | 88.71 | 90.42 | 1,348,923 | +0.16(+0.18%) |
May 16, 2018 | 91.50 | 91.75 | 89.81 | 90.26 | 1,520,979 | -1.19(-1.30%) |
May 15, 2018 | 91.60 | 91.75 | 89.73 | 91.45 | 947,329 | -1.46(-1.57%) |
May 14, 2018 | 91.95 | 94.48 | 91.87 | 92.91 | 1,212,601 | +1.21(+1.32%) |
May 11, 2018 | 92.61 | 92.99 | 89.30 | 91.70 | 2,228,039 | -1.02(-1.10%) |
May 10, 2018 | 91.90 | 94.52 | 91.00 | 92.72 | 2,493,673 | +2.88(+3.21%) |
May 09, 2018 | 94.50 | 94.50 | 86.60 | 89.84 | 4,470,135 | -10.14(-10.14%) |
May 08, 2018 | 99.35 | 100.38 | 98.38 | 99.98 | 1,226,121 | +1.37(+1.39%) |
May 07, 2018 | 95.00 | 99.70 | 95.00 | 98.61 | 1,503,487 | +4.48(+4.76%) |
May 04, 2018 | 92.78 | 94.83 | 91.96 | 94.13 | 819,260 | +0.25(+0.27%) |
May 03, 2018 | 94.53 | 94.90 | 92.69 | 93.88 | 773,334 | -1.08(-1.14%) |
May 02, 2018 | 95.24 | 96.70 | 94.69 | 94.96 | 622,640 | -0.05(-0.05%) |
May 01, 2018 | 95.00 | 95.91 | 93.87 | 95.01 | 542,558 | -0.53(-0.55%) |
Apr 30, 2018 | 94.73 | 96.25 | 94.11 | 95.54 | 767,883 | +1.25(+1.33%) |
Apr 27, 2018 | 95.26 | 95.33 | 93.25 | 94.29 | 393,905 | +1.08(+1.16%) |
Apr 26, 2018 | 93.03 | 93.70 | 92.14 | 93.21 | 374,829 | +1.59(+1.74%) |
Apr 25, 2018 | 93.02 | 93.17 | 89.79 | 91.62 | 864,102 | -1.21(-1.30%) |
Apr 24, 2018 | 96.17 | 97.01 | 91.67 | 92.83 | 807,714 | -2.51(-2.63%) |
Apr 23, 2018 | 96.91 | 96.91 | 95.12 | 95.34 | 696,076 | -0.66(-0.69%) |
Apr 20, 2018 | 95.25 | 96.32 | 94.16 | 96.00 | 826,250 | +0.70(+0.73%) |
Apr 19, 2018 | 94.79 | 95.70 | 94.05 | 95.30 | 421,581 | +0.51(+0.54%) |
Apr 18, 2018 | 96.74 | 97.84 | 94.35 | 94.79 | 877,599 | -1.47(-1.53%) |
Apr 17, 2018 | 95.26 | 96.73 | 94.26 | 96.26 | 1,019,056 | +1.45(+1.53%) |
Apr 16, 2018 | 93.37 | 95.50 | 93.21 | 94.81 | 737,176 | +1.44(+1.54%) |
Apr 13, 2018 | 99.47 | 99.66 | 92.20 | 93.37 | 2,681,642 | -5.45(-5.52%) |
Apr 12, 2018 | 101.01 | 101.29 | 98.29 | 98.82 | 659,468 | -1.70(-1.69%) |
Apr 11, 2018 | 100.74 | 101.87 | 100.11 | 100.52 | 603,193 | -0.72(-0.71%) |
Apr 10, 2018 | 101.00 | 101.74 | 99.50 | 101.24 | 949,855 | +3.72(+3.81%) |
Apr 09, 2018 | 98.00 | 100.30 | 97.40 | 97.52 | 826,127 | +0.84(+0.87%) |
Apr 06, 2018 | 97.64 | 99.71 | 96.27 | 96.68 | 739,131 | -2.63(-2.65%) |
Apr 05, 2018 | 101.10 | 102.67 | 98.23 | 99.31 | 966,314 | +0.00(+0.00%) |
Apr 04, 2018 | 96.57 | 99.41 | 96.02 | 99.31 | 1,102,797 | +0.21(+0.21%) |
Apr 03, 2018 | 99.97 | 101.86 | 98.23 | 99.10 | 994,784 | -0.38(-0.38%) |
Apr 02, 2018 | 102.51 | 102.89 | 98.62 | 99.48 | 842,508 | -4.79(-4.59%) |
Mar 29, 2018 | 104.27 | 104.27 | 104.27 | 0 | +4.54(+4.55%) | |
Mar 28, 2018 | 103.66 | 103.86 | 98.92 | 99.73 | 2,137,433 | -4.58(-4.39%) |
Mar 27, 2018 | 111.08 | 111.25 | 103.63 | 104.31 | 941,024 | -5.96(-5.40%) |
Mar 26, 2018 | 109.78 | 110.43 | 106.15 | 110.27 | 981,556 | +3.41(+3.19%) |
Mar 23, 2018 | 109.03 | 110.72 | 106.78 | 106.86 | 1,201,756 | -2.69(-2.46%) |
Mar 22, 2018 | 115.64 | 116.72 | 108.71 | 109.55 | 1,485,996 | -7.97(-6.78%) |
Mar 21, 2018 | 118.64 | 119.50 | 116.76 | 117.52 | 637,652 | -1.70(-1.43%) |
Mar 20, 2018 | 117.10 | 119.68 | 116.56 | 119.22 | 804,171 | +3.15(+2.71%) |
Mar 19, 2018 | 115.40 | 116.83 | 114.30 | 116.07 | 547,487 | -0.73(-0.63%) |
Mar 16, 2018 | 118.52 | 118.52 | 116.20 | 116.80 | 763,764 | -1.76(-1.48%) |
Mar 15, 2018 | 118.98 | 119.69 | 116.82 | 118.56 | 646,538 | +0.10(+0.08%) |
Mar 14, 2018 | 119.35 | 117.36 | 118.46 | 595,706 | +0.75(+0.64%) | |
Mar 13, 2018 | 119.29 | 119.62 | 116.14 | 117.71 | 1,083,678 | -1.16(-0.98%) |
Mar 12, 2018 | 122.47 | 123.33 | 118.65 | 118.87 | 969,888 | -3.04(-2.49%) |
Mar 09, 2018 | 123.00 | 123.31 | 120.64 | 121.91 | 846,470 | -0.03(-0.02%) |
Mar 08, 2018 | 123.16 | 123.77 | 120.74 | 121.94 | 716,275 | -0.98(-0.80%) |
Mar 07, 2018 | 119.50 | 123.23 | 119.03 | 122.92 | 1,044,526 | +1.50(+1.24%) |
Mar 06, 2018 | 118.51 | 121.59 | 118.32 | 121.42 | 1,004,471 | +3.80(+3.23%) |
Mar 05, 2018 | 116.70 | 118.88 | 116.16 | 117.62 | 768,800 | +0.12(+0.10%) |
Mar 02, 2018 | 112.99 | 117.58 | 111.55 | 117.50 | 796,610 | +2.95(+2.58%) |