Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.96 | 103.95 | 101.96 | 103.90 | 81,038 | +1.43(+1.40%) |
May 30, 2018 | 100.92 | 102.81 | 100.07 | 102.47 | 201,018 | +2.10(+2.09%) |
May 29, 2018 | 100.22 | 100.95 | 99.93 | 100.37 | 86,861 | +0.03(+0.03%) |
May 25, 2018 | 100.34 | 100.34 | 100.34 | 0 | -0.21(-0.21%) | |
May 24, 2018 | 101.60 | 102.64 | 100.06 | 100.55 | 110,325 | -1.51(-1.48%) |
May 23, 2018 | 98.22 | 102.43 | 98.20 | 102.06 | 128,076 | +3.87(+3.94%) |
May 22, 2018 | 98.37 | 98.92 | 97.30 | 98.19 | 176,588 | +0.41(+0.42%) |
May 21, 2018 | 99.05 | 99.05 | 97.09 | 97.78 | 87,069 | -0.88(-0.89%) |
May 18, 2018 | 100.17 | 100.35 | 98.03 | 98.67 | 122,151 | -2.23(-2.21%) |
May 17, 2018 | 99.28 | 100.89 | 99.09 | 100.89 | 99,516 | +1.95(+1.97%) |
May 16, 2018 | 98.52 | 99.78 | 97.80 | 98.95 | 96,597 | +1.17(+1.20%) |
May 15, 2018 | 97.16 | 98.88 | 97.16 | 97.78 | 81,704 | +0.12(+0.13%) |
May 14, 2018 | 95.49 | 97.78 | 94.54 | 97.65 | 76,729 | +2.67(+2.81%) |
May 11, 2018 | 93.93 | 95.43 | 93.57 | 94.98 | 46,928 | +0.99(+1.05%) |
May 10, 2018 | 93.28 | 94.34 | 92.90 | 93.99 | 74,820 | +0.93(+1.00%) |
May 09, 2018 | 92.67 | 93.30 | 91.96 | 93.06 | 32,966 | +0.97(+1.05%) |
May 08, 2018 | 90.31 | 92.42 | 90.21 | 92.09 | 121,414 | +1.55(+1.72%) |
May 07, 2018 | 91.52 | 91.57 | 89.97 | 90.54 | 105,531 | -0.78(-0.85%) |
May 04, 2018 | 89.87 | 91.90 | 89.87 | 91.31 | 59,638 | +1.00(+1.10%) |
May 03, 2018 | 90.13 | 91.33 | 89.00 | 90.32 | 77,894 | -0.13(-0.14%) |
May 02, 2018 | 90.04 | 91.06 | 89.34 | 90.45 | 99,399 | +0.08(+0.09%) |
May 01, 2018 | 89.09 | 90.82 | 89.08 | 90.37 | 57,597 | +1.31(+1.47%) |
Apr 30, 2018 | 89.94 | 90.71 | 89.00 | 89.06 | 52,203 | -0.40(-0.45%) |
Apr 27, 2018 | 88.83 | 90.27 | 88.64 | 89.46 | 59,986 | +0.46(+0.52%) |
Apr 26, 2018 | 88.28 | 89.30 | 88.15 | 89.00 | 21,591 | +0.57(+0.64%) |
Apr 25, 2018 | 88.23 | 89.15 | 87.32 | 88.43 | 84,402 | -0.22(-0.25%) |
Apr 24, 2018 | 88.99 | 89.26 | 87.13 | 88.65 | 81,279 | +0.01(+0.01%) |
Apr 23, 2018 | 88.42 | 89.31 | 88.10 | 88.64 | 28,874 | +0.33(+0.38%) |
Apr 20, 2018 | 88.22 | 88.89 | 87.87 | 88.31 | 28,278 | +0.34(+0.39%) |
Apr 19, 2018 | 88.64 | 89.19 | 87.87 | 87.97 | 38,048 | -0.66(-0.75%) |
Apr 18, 2018 | 89.29 | 89.60 | 88.56 | 88.63 | 46,072 | -0.44(-0.49%) |
Apr 17, 2018 | 88.60 | 89.16 | 88.06 | 89.07 | 57,023 | +0.73(+0.83%) |
Apr 16, 2018 | 88.44 | 88.44 | 87.15 | 88.33 | 88,288 | +0.26(+0.30%) |
Apr 13, 2018 | 85.72 | 88.51 | 85.58 | 88.07 | 115,085 | +2.63(+3.08%) |
Apr 12, 2018 | 86.36 | 86.67 | 85.26 | 85.44 | 126,910 | -0.42(-0.49%) |
Apr 11, 2018 | 85.92 | 87.22 | 85.82 | 85.86 | 86,939 | -0.67(-0.78%) |
Apr 10, 2018 | 85.95 | 86.71 | 84.89 | 86.54 | 188,041 | +1.28(+1.51%) |
Apr 09, 2018 | 86.34 | 86.35 | 84.99 | 85.25 | 93,124 | -0.55(-0.64%) |
Apr 06, 2018 | 86.34 | 87.16 | 85.19 | 85.80 | 66,174 | -1.21(-1.40%) |
Apr 05, 2018 | 86.89 | 87.54 | 86.27 | 87.02 | 100,428 | +0.12(+0.14%) |
Apr 04, 2018 | 85.16 | 87.31 | 85.16 | 86.89 | 145,821 | +1.44(+1.69%) |
Apr 03, 2018 | 85.85 | 86.27 | 85.00 | 85.45 | 133,496 | -0.04(-0.05%) |
Apr 02, 2018 | 86.23 | 86.95 | 84.77 | 85.50 | 131,354 | -0.73(-0.85%) |
Mar 29, 2018 | 86.23 | 86.23 | 86.23 | 0 | +0.08(+0.09%) | |
Mar 28, 2018 | 85.72 | 87.28 | 85.43 | 86.15 | 124,534 | +1.00(+1.17%) |
Mar 27, 2018 | 86.78 | 87.62 | 85.09 | 85.16 | 72,225 | -1.73(-1.99%) |
Mar 26, 2018 | 87.36 | 87.90 | 86.26 | 86.89 | 86,454 | -0.06(-0.07%) |
Mar 23, 2018 | 86.97 | 88.60 | 86.19 | 86.95 | 105,508 | -0.31(-0.35%) |
Mar 22, 2018 | 86.62 | 88.32 | 85.90 | 87.25 | 93,045 | -0.22(-0.25%) |
Mar 21, 2018 | 87.36 | 88.12 | 87.22 | 87.47 | 52,334 | +0.17(+0.19%) |
Mar 20, 2018 | 87.66 | 88.02 | 87.23 | 87.30 | 142,371 | -0.17(-0.19%) |
Mar 19, 2018 | 88.06 | 88.89 | 87.02 | 87.47 | 114,879 | -0.74(-0.84%) |
Mar 16, 2018 | 87.78 | 88.99 | 87.65 | 88.21 | 68,019 | +0.07(+0.08%) |
Mar 15, 2018 | 88.73 | 89.07 | 87.21 | 88.14 | 117,187 | -0.37(-0.41%) |
Mar 14, 2018 | 87.62 | 89.03 | 87.62 | 88.51 | 47,446 | +0.78(+0.89%) |
Mar 13, 2018 | 88.45 | 88.88 | 86.75 | 87.73 | 108,692 | -1.36(-1.53%) |
Mar 12, 2018 | 88.47 | 89.45 | 87.60 | 89.09 | 95,500 | +1.61(+1.84%) |
Mar 09, 2018 | 87.61 | 87.71 | 86.13 | 87.49 | 82,591 | +0.45(+0.52%) |
Mar 08, 2018 | 86.70 | 87.75 | 86.34 | 87.03 | 80,204 | +0.14(+0.16%) |
Mar 07, 2018 | 87.37 | 86.89 | 72,565 | +0.19(+0.22%) | ||
Mar 06, 2018 | 86.14 | 87.24 | 84.83 | 86.70 | 115,101 | +0.49(+0.57%) |
Mar 05, 2018 | 87.03 | 87.55 | 84.73 | 86.21 | 111,548 | -0.81(-0.93%) |
Mar 02, 2018 | 84.61 | 87.70 | 84.57 | 87.03 | 69,549 | +2.22(+2.62%) |