Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.91 | 98.91 | 97.73 | 97.77 | 1,156,501 | -0.77(-0.78%) |
May 30, 2018 | 98.77 | 99.37 | 98.41 | 98.53 | 729,541 | +0.15(+0.15%) |
May 29, 2018 | 99.05 | 99.48 | 97.56 | 98.38 | 702,842 | -1.36(-1.36%) |
May 25, 2018 | 99.74 | 99.74 | 99.74 | 0 | -1.66(-1.64%) | |
May 24, 2018 | 101.86 | 102.22 | 101.09 | 101.40 | 716,882 | -0.47(-0.46%) |
May 23, 2018 | 102.03 | 102.27 | 100.89 | 101.87 | 1,007,606 | -0.31(-0.30%) |
May 22, 2018 | 101.76 | 103.14 | 101.61 | 102.17 | 1,188,188 | +0.42(+0.41%) |
May 21, 2018 | 101.19 | 101.86 | 100.69 | 101.76 | 629,506 | +0.93(+0.92%) |
May 18, 2018 | 100.03 | 101.26 | 99.57 | 100.83 | 902,830 | +0.71(+0.71%) |
May 17, 2018 | 98.86 | 100.39 | 98.86 | 100.12 | 1,136,655 | +1.07(+1.08%) |
May 16, 2018 | 95.86 | 99.26 | 95.70 | 99.05 | 979,747 | +3.42(+3.58%) |
May 15, 2018 | 96.66 | 96.68 | 95.17 | 95.63 | 826,306 | -1.49(-1.53%) |
May 14, 2018 | 97.34 | 97.63 | 96.61 | 97.12 | 390,225 | +0.08(+0.09%) |
May 11, 2018 | 96.83 | 97.72 | 96.48 | 97.03 | 574,380 | +0.34(+0.35%) |
May 10, 2018 | 96.13 | 96.93 | 95.71 | 96.69 | 382,395 | +0.63(+0.66%) |
May 09, 2018 | 95.06 | 96.42 | 94.54 | 96.06 | 738,992 | +1.41(+1.49%) |
May 08, 2018 | 95.10 | 95.35 | 94.17 | 94.65 | 731,027 | -0.28(-0.30%) |
May 07, 2018 | 95.13 | 95.43 | 93.94 | 94.94 | 711,391 | -0.04(-0.04%) |
May 04, 2018 | 94.05 | 95.80 | 93.56 | 94.98 | 710,713 | +0.39(+0.41%) |
May 03, 2018 | 92.95 | 95.23 | 92.66 | 94.59 | 1,649,755 | +1.32(+1.42%) |
May 02, 2018 | 96.56 | 96.66 | 93.12 | 93.26 | 1,306,019 | -3.53(-3.64%) |
May 01, 2018 | 95.90 | 96.95 | 94.45 | 96.79 | 1,066,141 | +0.53(+0.55%) |
Apr 30, 2018 | 96.84 | 97.40 | 95.92 | 96.26 | 1,110,440 | -0.51(-0.52%) |
Apr 27, 2018 | 97.37 | 97.79 | 96.21 | 96.77 | 1,145,759 | -0.75(-0.77%) |
Apr 26, 2018 | 98.37 | 98.76 | 97.10 | 97.52 | 1,230,611 | -0.59(-0.60%) |
Apr 25, 2018 | 95.55 | 98.47 | 93.70 | 98.11 | 1,819,317 | +3.25(+3.43%) |
Apr 24, 2018 | 98.29 | 98.70 | 93.65 | 94.85 | 1,199,585 | -2.75(-2.82%) |
Apr 23, 2018 | 96.77 | 97.72 | 96.77 | 97.61 | 1,064,881 | +0.98(+1.02%) |
Apr 20, 2018 | 96.86 | 97.28 | 96.14 | 96.63 | 808,058 | -0.05(-0.05%) |
Apr 19, 2018 | 96.59 | 97.18 | 95.93 | 96.68 | 629,989 | +0.01(+0.01%) |
Apr 18, 2018 | 97.00 | 97.65 | 96.24 | 96.67 | 609,614 | +0.22(+0.23%) |
Apr 17, 2018 | 95.37 | 96.67 | 94.85 | 96.44 | 737,998 | +1.66(+1.75%) |
Apr 16, 2018 | 95.29 | 95.83 | 94.52 | 94.79 | 654,693 | +0.32(+0.33%) |
Apr 13, 2018 | 95.03 | 95.09 | 94.00 | 94.47 | 420,838 | +0.14(+0.15%) |
Apr 12, 2018 | 94.25 | 94.84 | 93.90 | 94.33 | 692,473 | +0.57(+0.61%) |
Apr 11, 2018 | 93.92 | 94.45 | 92.85 | 93.75 | 418,995 | -0.93(-0.98%) |
Apr 10, 2018 | 93.62 | 95.35 | 93.20 | 94.69 | 622,409 | +2.30(+2.49%) |
Apr 09, 2018 | 92.24 | 93.88 | 91.76 | 92.39 | 860,679 | +0.75(+0.82%) |
Apr 06, 2018 | 93.11 | 93.49 | 91.04 | 91.64 | 714,322 | -2.51(-2.67%) |
Apr 05, 2018 | 94.24 | 95.17 | 94.01 | 94.15 | 850,062 | +0.70(+0.75%) |
Apr 04, 2018 | 91.65 | 93.76 | 91.23 | 93.46 | 690,653 | +0.35(+0.38%) |
Apr 03, 2018 | 91.72 | 93.39 | 91.28 | 93.11 | 833,940 | +1.64(+1.79%) |
Apr 02, 2018 | 93.11 | 93.89 | 89.83 | 91.47 | 1,170,563 | -2.30(-2.46%) |
Mar 29, 2018 | 93.77 | 93.77 | 93.77 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.70 | 94.13 | 92.26 | 92.51 | 867,132 | -0.95(-1.01%) |
Mar 27, 2018 | 95.71 | 95.71 | 93.00 | 93.46 | 794,876 | -1.68(-1.77%) |
Mar 26, 2018 | 90.98 | 95.27 | 90.98 | 95.14 | 1,372,857 | +4.28(+4.71%) |
Mar 23, 2018 | 94.29 | 94.95 | 90.73 | 90.86 | 892,434 | -3.15(-3.35%) |
Mar 22, 2018 | 96.77 | 97.22 | 93.95 | 94.00 | 776,439 | -3.89(-3.97%) |
Mar 21, 2018 | 96.94 | 99.06 | 96.30 | 97.89 | 671,215 | +0.95(+0.98%) |
Mar 20, 2018 | 97.47 | 97.90 | 96.03 | 96.94 | 858,649 | -0.12(-0.13%) |
Mar 19, 2018 | 98.43 | 99.00 | 96.48 | 97.07 | 1,242,780 | -1.54(-1.56%) |
Mar 16, 2018 | 97.90 | 99.29 | 97.06 | 98.61 | 3,442,898 | +0.77(+0.78%) |
Mar 15, 2018 | 98.79 | 99.04 | 97.30 | 97.84 | 691,606 | -0.77(-0.78%) |
Mar 14, 2018 | 100.14 | 100.14 | 98.26 | 98.61 | 647,892 | -0.90(-0.90%) |
Mar 13, 2018 | 99.69 | 100.95 | 99.26 | 99.51 | 596,425 | +0.14(+0.14%) |
Mar 12, 2018 | 99.21 | 100.23 | 98.87 | 99.37 | 852,909 | +0.17(+0.17%) |
Mar 09, 2018 | 97.30 | 99.58 | 96.75 | 99.21 | 1,504,704 | +2.63(+2.73%) |
Mar 08, 2018 | 97.74 | 97.88 | 96.02 | 96.57 | 771,897 | -1.08(-1.11%) |
Mar 07, 2018 | 98.67 | 97.66 | 756,450 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.29 | 99.46 | 97.12 | 98.55 | 950,018 | +1.77(+1.83%) |
Mar 05, 2018 | 96.53 | 97.83 | 96.31 | 96.78 | 747,120 | -0.32(-0.33%) |
Mar 02, 2018 | 97.42 | 97.84 | 95.59 | 97.10 | 814,344 | -1.05(-1.07%) |