Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.95 | 88.85 | 86.84 | 87.02 | 2,215,691 | -0.30(-0.34%) |
May 30, 2018 | 87.60 | 88.86 | 86.43 | 87.32 | 1,777,712 | +0.04(+0.05%) |
May 29, 2018 | 87.26 | 89.63 | 86.74 | 87.27 | 2,415,172 | -0.31(-0.35%) |
May 25, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.15(+0.17%) | |
May 24, 2018 | 88.90 | 89.95 | 87.09 | 87.44 | 2,121,017 | -0.92(-1.04%) |
May 23, 2018 | 86.41 | 90.84 | 86.34 | 88.36 | 3,197,225 | +0.70(+0.80%) |
May 22, 2018 | 86.63 | 88.87 | 85.70 | 87.66 | 2,473,697 | +1.03(+1.19%) |
May 21, 2018 | 88.90 | 89.06 | 84.54 | 86.63 | 3,715,766 | -0.15(-0.17%) |
May 18, 2018 | 86.92 | 89.12 | 86.45 | 86.77 | 1,995,132 | -0.15(-0.18%) |
May 17, 2018 | 87.52 | 88.12 | 85.17 | 86.92 | 4,233,819 | -1.74(-1.96%) |
May 16, 2018 | 88.73 | 89.98 | 87.95 | 88.67 | 3,170,903 | -0.61(-0.68%) |
May 15, 2018 | 90.51 | 90.68 | 87.18 | 89.27 | 4,321,613 | -2.78(-3.01%) |
May 14, 2018 | 92.94 | 93.88 | 91.55 | 92.05 | 3,884,644 | +0.41(+0.45%) |
May 11, 2018 | 97.24 | 97.24 | 89.66 | 91.64 | 7,134,132 | -4.63(-4.81%) |
May 10, 2018 | 96.27 | 97.77 | 94.78 | 96.27 | 6,392,236 | +2.49(+2.66%) |
May 09, 2018 | 100.21 | 100.67 | 93.24 | 93.77 | 15,945,019 | -15.52(-14.20%) |
May 08, 2018 | 106.59 | 109.44 | 105.03 | 109.29 | 4,737,825 | +3.95(+3.75%) |
May 07, 2018 | 99.43 | 106.73 | 99.26 | 105.33 | 3,552,482 | +6.90(+7.01%) |
May 04, 2018 | 98.20 | 99.51 | 96.74 | 98.43 | 2,026,513 | -0.36(-0.36%) |
May 03, 2018 | 98.63 | 99.21 | 95.89 | 98.79 | 1,664,301 | -0.54(-0.54%) |
May 02, 2018 | 99.48 | 101.57 | 98.81 | 99.33 | 2,075,510 | +0.71(+0.72%) |
May 01, 2018 | 97.35 | 99.47 | 96.92 | 98.62 | 1,093,167 | +0.84(+0.86%) |
Apr 30, 2018 | 96.06 | 98.74 | 94.90 | 97.79 | 1,487,402 | +2.26(+2.37%) |
Apr 27, 2018 | 98.01 | 99.25 | 93.80 | 95.52 | 1,821,468 | +0.22(+0.23%) |
Apr 26, 2018 | 96.04 | 96.33 | 93.84 | 95.30 | 1,637,158 | +2.33(+2.51%) |
Apr 25, 2018 | 96.91 | 97.11 | 92.29 | 92.97 | 2,783,195 | -4.48(-4.60%) |
Apr 24, 2018 | 102.46 | 103.98 | 95.04 | 97.45 | 2,470,918 | -3.26(-3.24%) |
Apr 23, 2018 | 101.81 | 103.23 | 100.49 | 100.71 | 962,750 | -0.97(-0.96%) |
Apr 20, 2018 | 101.16 | 102.76 | 100.22 | 101.69 | 1,147,297 | +0.66(+0.65%) |
Apr 19, 2018 | 100.91 | 101.58 | 99.32 | 101.03 | 936,173 | -0.05(-0.05%) |
Apr 18, 2018 | 103.36 | 104.60 | 100.18 | 101.08 | 1,766,688 | -1.71(-1.66%) |
Apr 17, 2018 | 99.49 | 103.22 | 98.93 | 102.79 | 2,029,852 | +3.27(+3.29%) |
Apr 16, 2018 | 97.46 | 101.25 | 97.33 | 99.52 | 1,693,248 | +2.02(+2.08%) |
Apr 13, 2018 | 105.41 | 105.59 | 96.12 | 97.49 | 3,999,778 | -7.18(-6.86%) |
Apr 12, 2018 | 106.50 | 107.07 | 103.58 | 104.68 | 1,079,590 | -1.13(-1.07%) |
Apr 11, 2018 | 104.63 | 106.90 | 104.60 | 105.80 | 1,424,478 | +0.29(+0.27%) |
Apr 10, 2018 | 103.61 | 106.70 | 102.43 | 105.51 | 2,556,299 | +5.49(+5.49%) |
Apr 09, 2018 | 99.31 | 103.15 | 98.55 | 100.02 | 2,334,505 | +3.02(+3.12%) |
Apr 06, 2018 | 97.00 | 1,139,560 | -2.16(-2.18%) | |||
Apr 05, 2018 | 101.05 | 102.97 | 97.81 | 99.16 | 1,442,952 | -0.34(-0.34%) |
Apr 04, 2018 | 94.71 | 99.59 | 93.07 | 99.50 | 2,068,780 | +1.30(+1.32%) |
Apr 03, 2018 | 99.41 | 99.89 | 96.41 | 98.20 | 1,566,801 | -0.68(-0.69%) |
Apr 02, 2018 | 101.88 | 101.98 | 96.87 | 98.89 | 1,913,064 | -3.19(-3.12%) |
Mar 29, 2018 | 102.07 | 102.07 | 102.07 | 0 | +3.80(+3.87%) | |
Mar 28, 2018 | 100.76 | 102.83 | 96.60 | 98.27 | 3,529,239 | -2.68(-2.66%) |
Mar 27, 2018 | 110.10 | 110.58 | 100.02 | 100.95 | 3,247,652 | -9.01(-8.19%) |
Mar 26, 2018 | 108.34 | 110.39 | 105.04 | 109.96 | 2,365,163 | +5.12(+4.89%) |
Mar 23, 2018 | 107.71 | 109.18 | 104.44 | 104.84 | 2,660,785 | -1.73(-1.63%) |
Mar 22, 2018 | 111.48 | 112.71 | 105.11 | 106.57 | 3,808,913 | -7.97(-6.95%) |
Mar 21, 2018 | 115.42 | 116.07 | 113.62 | 114.54 | 1,222,552 | -1.54(-1.32%) |
Mar 20, 2018 | 113.78 | 118.45 | 113.78 | 116.08 | 2,460,461 | +2.03(+1.78%) |
Mar 19, 2018 | 111.92 | 114.14 | 110.66 | 114.04 | 1,441,416 | +0.45(+0.40%) |
Mar 16, 2018 | 114.32 | 114.32 | 111.63 | 113.59 | 1,779,154 | -0.59(-0.52%) |
Mar 15, 2018 | 113.99 | 115.19 | 112.46 | 114.18 | 1,622,822 | +1.91(+1.70%) |
Mar 14, 2018 | 112.86 | 113.99 | 111.11 | 112.28 | 1,108,496 | +0.31(+0.27%) |
Mar 13, 2018 | 113.56 | 114.25 | 110.05 | 111.97 | 1,989,413 | +0.38(+0.34%) |
Mar 12, 2018 | 118.02 | 118.18 | 110.82 | 111.58 | 2,971,132 | -5.83(-4.97%) |
Mar 09, 2018 | 118.53 | 118.73 | 116.17 | 117.42 | 1,178,488 | -0.05(-0.04%) |
Mar 08, 2018 | 118.69 | 119.04 | 116.55 | 117.47 | 1,344,888 | -1.16(-0.98%) |
Mar 07, 2018 | 118.69 | 114.32 | 118.63 | 1,697,951 | +2.84(+2.46%) | |
Mar 06, 2018 | 114.07 | 116.72 | 113.01 | 115.78 | 2,329,210 | +3.69(+3.29%) |
Mar 05, 2018 | 110.03 | 112.86 | 108.16 | 112.10 | 1,822,179 | +0.62(+0.56%) |
Mar 02, 2018 | 106.86 | 111.58 | 104.86 | 111.47 | 1,991,755 | +2.36(+2.17%) |