Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.05 | 101.22 | 99.11 | 99.73 | 393,272 | -1.08(-1.07%) |
May 30, 2018 | 100.29 | 101.54 | 100.06 | 100.81 | 321,013 | +0.97(+0.97%) |
May 29, 2018 | 99.99 | 100.93 | 99.43 | 99.85 | 401,243 | -0.46(-0.45%) |
May 25, 2018 | 100.30 | 100.30 | 100.30 | 0 | +0.33(+0.33%) | |
May 24, 2018 | 98.95 | 100.18 | 98.81 | 99.97 | 329,088 | +0.95(+0.96%) |
May 23, 2018 | 99.30 | 99.48 | 98.42 | 99.02 | 310,257 | -0.51(-0.51%) |
May 22, 2018 | 99.86 | 101.03 | 99.47 | 99.53 | 372,992 | -0.06(-0.06%) |
May 21, 2018 | 100.22 | 100.97 | 99.18 | 99.59 | 463,172 | +0.06(+0.06%) |
May 18, 2018 | 98.03 | 100.08 | 98.03 | 99.53 | 523,712 | +1.50(+1.53%) |
May 17, 2018 | 97.76 | 98.81 | 97.58 | 98.03 | 823,990 | -0.05(-0.05%) |
May 16, 2018 | 97.27 | 99.00 | 97.27 | 98.07 | 454,651 | +0.55(+0.56%) |
May 15, 2018 | 97.85 | 98.50 | 97.19 | 97.52 | 498,696 | -0.90(-0.92%) |
May 14, 2018 | 98.50 | 99.21 | 98.19 | 98.42 | 303,845 | +0.38(+0.39%) |
May 11, 2018 | 97.91 | 98.16 | 97.37 | 98.04 | 320,029 | +0.11(+0.11%) |
May 10, 2018 | 98.60 | 98.60 | 97.45 | 97.93 | 570,708 | -0.16(-0.16%) |
May 09, 2018 | 99.03 | 99.88 | 97.96 | 98.09 | 801,645 | -1.48(-1.49%) |
May 08, 2018 | 100.36 | 101.72 | 99.41 | 99.57 | 538,362 | -0.62(-0.62%) |
May 07, 2018 | 99.44 | 100.43 | 98.63 | 100.19 | 414,295 | +0.91(+0.91%) |
May 04, 2018 | 98.00 | 100.05 | 97.49 | 99.28 | 278,656 | +0.95(+0.97%) |
May 03, 2018 | 98.51 | 98.71 | 96.70 | 98.33 | 385,359 | -0.56(-0.56%) |
May 02, 2018 | 99.28 | 99.87 | 98.78 | 98.89 | 551,778 | -0.44(-0.44%) |
May 01, 2018 | 99.33 | 99.76 | 97.82 | 99.32 | 646,007 | -0.38(-0.38%) |
Apr 30, 2018 | 100.38 | 100.79 | 99.31 | 99.70 | 733,149 | -0.33(-0.33%) |
Apr 27, 2018 | 98.97 | 100.31 | 98.47 | 100.03 | 488,368 | +1.27(+1.28%) |
Apr 26, 2018 | 100.30 | 100.30 | 98.24 | 98.77 | 550,003 | -1.13(-1.13%) |
Apr 25, 2018 | 96.40 | 101.80 | 96.40 | 99.90 | 1,404,262 | +7.57(+8.20%) |
Apr 24, 2018 | 95.31 | 95.80 | 91.87 | 92.32 | 578,443 | -2.59(-2.73%) |
Apr 23, 2018 | 94.73 | 95.40 | 94.40 | 94.92 | 452,352 | +0.13(+0.14%) |
Apr 20, 2018 | 94.82 | 95.69 | 94.45 | 94.79 | 463,951 | -0.43(-0.46%) |
Apr 19, 2018 | 94.61 | 95.39 | 94.23 | 95.22 | 798,260 | +0.21(+0.22%) |
Apr 18, 2018 | 93.66 | 96.00 | 93.50 | 95.01 | 830,428 | +1.85(+1.99%) |
Apr 17, 2018 | 93.43 | 94.22 | 93.07 | 93.16 | 522,781 | +0.21(+0.23%) |
Apr 16, 2018 | 92.55 | 93.28 | 92.39 | 92.94 | 402,006 | +1.01(+1.10%) |
Apr 13, 2018 | 92.52 | 93.08 | 91.61 | 91.94 | 343,230 | -0.25(-0.27%) |
Apr 12, 2018 | 91.66 | 92.49 | 91.37 | 92.19 | 317,790 | +1.05(+1.15%) |
Apr 11, 2018 | 90.47 | 91.54 | 90.47 | 91.14 | 477,889 | +0.08(+0.09%) |
Apr 10, 2018 | 91.44 | 91.44 | 89.80 | 91.06 | 934,630 | +0.91(+1.01%) |
Apr 09, 2018 | 91.27 | 91.70 | 89.97 | 90.15 | 887,508 | -0.84(-0.93%) |
Apr 06, 2018 | 94.74 | 94.74 | 90.02 | 90.99 | 1,376,005 | -4.69(-4.90%) |
Apr 05, 2018 | 95.68 | 96.05 | 95.33 | 95.68 | 328,305 | +0.71(+0.75%) |
Apr 04, 2018 | 93.27 | 95.20 | 93.18 | 94.97 | 275,701 | +0.17(+0.18%) |
Apr 03, 2018 | 94.23 | 95.08 | 93.58 | 94.81 | 486,870 | +0.87(+0.93%) |
Apr 02, 2018 | 96.30 | 96.38 | 92.71 | 93.94 | 500,046 | -2.69(-2.79%) |
Mar 29, 2018 | 96.63 | 96.63 | 96.63 | 0 | +1.09(+1.14%) | |
Mar 28, 2018 | 95.38 | 96.23 | 95.06 | 95.54 | 428,153 | -0.10(-0.11%) |
Mar 27, 2018 | 97.31 | 97.84 | 95.15 | 95.64 | 557,804 | -1.73(-1.78%) |
Mar 26, 2018 | 96.44 | 97.64 | 96.00 | 97.37 | 431,600 | +2.06(+2.17%) |
Mar 23, 2018 | 97.41 | 97.96 | 95.12 | 95.30 | 480,268 | -2.18(-2.24%) |
Mar 22, 2018 | 98.16 | 99.43 | 97.14 | 97.49 | 653,090 | -1.71(-1.73%) |
Mar 21, 2018 | 97.12 | 99.88 | 97.12 | 99.20 | 472,682 | +1.91(+1.96%) |
Mar 20, 2018 | 97.37 | 97.82 | 96.67 | 97.29 | 522,144 | +0.23(+0.24%) |
Mar 19, 2018 | 97.54 | 97.83 | 96.29 | 97.06 | 421,690 | -0.49(-0.50%) |
Mar 16, 2018 | 97.55 | 99.48 | 96.78 | 97.55 | 826,886 | +0.19(+0.20%) |
Mar 15, 2018 | 99.14 | 99.49 | 97.04 | 97.36 | 464,572 | -1.80(-1.81%) |
Mar 14, 2018 | 100.56 | 100.91 | 98.97 | 99.15 | 569,541 | -1.04(-1.03%) |
Mar 13, 2018 | 99.99 | 100.65 | 99.79 | 100.19 | 356,097 | +0.27(+0.27%) |
Mar 12, 2018 | 99.77 | 100.36 | 99.53 | 99.92 | 437,381 | +0.46(+0.47%) |
Mar 09, 2018 | 97.91 | 99.53 | 97.27 | 99.46 | 316,131 | +1.73(+1.77%) |
Mar 08, 2018 | 97.78 | 98.17 | 96.94 | 97.73 | 265,398 | +0.40(+0.41%) |
Mar 07, 2018 | 98.43 | 97.33 | 434,038 | -0.56(-0.57%) | ||
Mar 06, 2018 | 96.55 | 98.16 | 96.16 | 97.89 | 506,983 | +1.81(+1.89%) |
Mar 05, 2018 | 94.58 | 96.36 | 94.20 | 96.07 | 393,252 | +1.23(+1.30%) |
Mar 02, 2018 | 94.10 | 95.03 | 93.11 | 94.84 | 414,926 | +0.31(+0.32%) |