Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.60 | 104.14 | 101.44 | 102.12 | 351,514 | -1.67(-1.61%) |
May 30, 2018 | 102.52 | 104.77 | 101.76 | 103.78 | 310,931 | +1.71(+1.68%) |
May 29, 2018 | 101.26 | 102.39 | 101.04 | 102.07 | 328,384 | +0.27(+0.27%) |
May 25, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.59(+0.58%) | |
May 24, 2018 | 100.68 | 101.80 | 99.33 | 101.22 | 247,476 | +0.58(+0.58%) |
May 23, 2018 | 100.18 | 100.90 | 99.24 | 100.63 | 368,102 | +0.45(+0.45%) |
May 22, 2018 | 102.30 | 103.04 | 100.05 | 100.18 | 488,853 | -1.80(-1.77%) |
May 21, 2018 | 100.50 | 102.25 | 100.50 | 101.98 | 223,966 | +1.98(+1.98%) |
May 18, 2018 | 99.73 | 100.54 | 99.46 | 100.00 | 296,246 | +0.50(+0.50%) |
May 17, 2018 | 98.92 | 100.59 | 98.92 | 99.51 | 179,381 | +0.50(+0.50%) |
May 16, 2018 | 98.43 | 100.18 | 98.25 | 99.01 | 263,672 | +0.81(+0.83%) |
May 15, 2018 | 98.16 | 98.70 | 97.53 | 98.20 | 438,444 | -0.50(-0.50%) |
May 14, 2018 | 98.79 | 99.42 | 98.61 | 98.70 | 588,693 | -0.14(-0.14%) |
May 11, 2018 | 97.44 | 99.55 | 97.03 | 98.83 | 378,335 | +1.76(+1.81%) |
May 10, 2018 | 98.61 | 99.30 | 95.59 | 97.07 | 904,370 | -1.44(-1.46%) |
May 09, 2018 | 98.02 | 99.10 | 96.23 | 98.52 | 481,147 | +0.68(+0.69%) |
May 08, 2018 | 96.94 | 98.25 | 96.40 | 97.84 | 524,833 | +2.11(+2.21%) |
May 07, 2018 | 94.92 | 96.48 | 94.42 | 95.73 | 456,426 | +1.35(+1.43%) |
May 04, 2018 | 93.30 | 95.82 | 93.03 | 94.38 | 590,955 | +0.58(+0.62%) |
May 03, 2018 | 92.17 | 94.60 | 91.41 | 93.79 | 527,821 | +1.26(+1.36%) |
May 02, 2018 | 92.13 | 93.79 | 91.14 | 92.53 | 574,245 | +0.36(+0.39%) |
May 01, 2018 | 91.32 | 92.87 | 91.23 | 92.17 | 665,158 | +0.76(+0.84%) |
Apr 30, 2018 | 92.80 | 93.66 | 91.37 | 91.41 | 760,086 | -0.90(-0.97%) |
Apr 27, 2018 | 90.20 | 92.67 | 89.03 | 92.31 | 866,871 | +1.98(+2.19%) |
Apr 26, 2018 | 96.45 | 96.45 | 88.56 | 90.33 | 1,090,032 | -5.71(-5.95%) |
Apr 25, 2018 | 94.92 | 96.90 | 94.78 | 96.04 | 579,152 | +0.99(+1.04%) |
Apr 24, 2018 | 97.84 | 98.51 | 94.38 | 95.05 | 740,594 | -2.07(-2.13%) |
Apr 23, 2018 | 97.12 | 97.75 | 96.49 | 97.12 | 295,211 | +0.00(+0.00%) |
Apr 20, 2018 | 98.96 | 98.96 | 96.90 | 97.12 | 427,651 | -1.53(-1.55%) |
Apr 19, 2018 | 100.13 | 100.13 | 98.51 | 98.65 | 282,846 | -1.62(-1.61%) |
Apr 18, 2018 | 100.09 | 100.67 | 99.30 | 100.27 | 380,138 | +0.85(+0.86%) |
Apr 17, 2018 | 99.14 | 100.00 | 98.47 | 99.41 | 799,133 | +1.12(+1.14%) |
Apr 16, 2018 | 96.99 | 99.03 | 96.67 | 98.29 | 771,605 | +1.84(+1.91%) |
Apr 13, 2018 | 97.30 | 98.20 | 96.18 | 96.45 | 469,302 | -0.27(-0.28%) |
Apr 12, 2018 | 95.86 | 97.21 | 95.86 | 96.72 | 462,207 | +1.30(+1.37%) |
Apr 11, 2018 | 95.19 | 96.09 | 94.51 | 95.41 | 501,981 | -0.76(-0.79%) |
Apr 10, 2018 | 96.22 | 97.12 | 95.14 | 96.18 | 570,881 | +1.80(+1.91%) |
Apr 09, 2018 | 95.14 | 96.00 | 94.28 | 94.38 | 276,387 | -0.31(-0.33%) |
Apr 06, 2018 | 97.21 | 97.75 | 93.12 | 94.69 | 508,689 | -3.78(-3.84%) |
Apr 05, 2018 | 99.10 | 99.55 | 96.63 | 98.47 | 617,130 | +0.31(+0.32%) |
Apr 04, 2018 | 96.40 | 98.60 | 94.47 | 98.16 | 649,257 | +0.36(+0.37%) |
Apr 03, 2018 | 97.66 | 98.83 | 96.85 | 97.80 | 584,586 | +1.75(+1.83%) |
Apr 02, 2018 | 98.65 | 99.73 | 95.41 | 96.04 | 210,625 | -2.56(-2.60%) |
Mar 29, 2018 | 98.60 | 98.60 | 98.60 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.18 | 97.66 | 94.56 | 96.40 | 580,139 | +0.27(+0.28%) |
Mar 27, 2018 | 98.74 | 98.74 | 95.32 | 96.13 | 527,690 | -2.11(-2.15%) |
Mar 26, 2018 | 98.74 | 99.84 | 97.12 | 98.25 | 320,419 | +0.99(+1.02%) |
Mar 23, 2018 | 99.28 | 100.74 | 97.17 | 97.26 | 208,084 | -1.84(-1.86%) |
Mar 22, 2018 | 100.54 | 101.08 | 98.96 | 99.10 | 213,208 | -2.52(-2.48%) |
Mar 21, 2018 | 101.53 | 102.47 | 101.42 | 101.62 | 249,984 | -0.05(-0.04%) |
Mar 20, 2018 | 101.17 | 101.84 | 99.41 | 101.66 | 208,527 | +0.67(+0.67%) |
Mar 19, 2018 | 99.68 | 101.26 | 99.68 | 100.99 | 412,159 | +1.30(+1.31%) |
Mar 16, 2018 | 100.49 | 101.10 | 99.59 | 99.68 | 478,280 | -0.45(-0.45%) |
Mar 15, 2018 | 99.64 | 101.17 | 99.28 | 100.13 | 242,731 | +0.58(+0.59%) |
Mar 14, 2018 | 100.76 | 101.53 | 99.32 | 99.55 | 215,981 | -0.90(-0.89%) |
Mar 13, 2018 | 100.99 | 101.62 | 100.22 | 100.45 | 242,714 | +0.04(+0.04%) |
Mar 12, 2018 | 101.44 | 101.93 | 99.73 | 100.40 | 235,639 | -0.90(-0.89%) |
Mar 09, 2018 | 98.65 | 101.39 | 98.65 | 101.30 | 320,878 | +3.24(+3.30%) |
Mar 08, 2018 | 98.78 | 99.32 | 96.81 | 98.07 | 301,335 | -0.49(-0.50%) |
Mar 07, 2018 | 96.90 | 98.87 | 96.76 | 98.56 | 257,617 | +0.90(+0.92%) |
Mar 06, 2018 | 97.17 | 97.75 | 95.75 | 97.66 | 196,841 | +0.81(+0.84%) |
Mar 05, 2018 | 98.42 | 99.01 | 93.27 | 96.85 | 250,295 | -2.07(-2.09%) |
Mar 02, 2018 | 96.85 | 99.01 | 96.13 | 98.92 | 240,660 | +1.26(+1.29%) |