Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.34 | 93.46 | 91.95 | 93.14 | 283,607 | -0.30(-0.33%) |
May 30, 2018 | 92.62 | 94.30 | 92.31 | 93.44 | 271,353 | +0.99(+1.07%) |
May 29, 2018 | 92.25 | 92.88 | 91.78 | 92.45 | 372,335 | -0.54(-0.58%) |
May 25, 2018 | 93.00 | 93.00 | 93.00 | 0 | -0.22(-0.24%) | |
May 24, 2018 | 92.08 | 93.55 | 92.01 | 93.22 | 265,586 | +0.71(+0.76%) |
May 23, 2018 | 92.43 | 93.16 | 92.06 | 92.51 | 338,047 | +0.08(+0.08%) |
May 22, 2018 | 93.85 | 94.23 | 91.70 | 92.43 | 490,948 | -1.17(-1.25%) |
May 21, 2018 | 92.91 | 94.14 | 92.62 | 93.61 | 141,216 | +1.22(+1.32%) |
May 18, 2018 | 93.63 | 93.63 | 91.68 | 92.39 | 162,444 | -1.06(-1.13%) |
May 17, 2018 | 93.21 | 95.35 | 92.53 | 93.44 | 353,110 | +0.10(+0.11%) |
May 16, 2018 | 92.04 | 94.20 | 92.04 | 93.34 | 211,133 | +1.46(+1.59%) |
May 15, 2018 | 91.52 | 92.46 | 91.17 | 91.88 | 190,960 | -0.20(-0.22%) |
May 14, 2018 | 91.67 | 92.51 | 91.53 | 92.08 | 151,753 | +0.40(+0.44%) |
May 11, 2018 | 91.77 | 92.16 | 91.10 | 91.68 | 195,498 | +0.18(+0.20%) |
May 10, 2018 | 91.84 | 91.84 | 90.41 | 91.50 | 169,292 | +0.09(+0.09%) |
May 09, 2018 | 91.73 | 91.73 | 89.77 | 91.42 | 200,422 | +0.13(+0.15%) |
May 08, 2018 | 91.45 | 93.00 | 91.14 | 91.28 | 195,017 | -0.13(-0.15%) |
May 07, 2018 | 91.00 | 91.73 | 90.26 | 91.42 | 201,502 | +0.47(+0.51%) |
May 04, 2018 | 90.20 | 92.34 | 89.91 | 90.95 | 275,797 | +0.66(+0.73%) |
May 03, 2018 | 91.60 | 91.88 | 90.03 | 90.29 | 306,907 | -1.46(-1.59%) |
May 02, 2018 | 92.99 | 92.99 | 90.88 | 91.76 | 623,945 | -1.55(-1.66%) |
May 01, 2018 | 90.52 | 93.80 | 89.98 | 93.31 | 372,555 | +2.24(+2.46%) |
Apr 30, 2018 | 91.68 | 92.45 | 90.72 | 91.06 | 352,288 | -0.69(-0.76%) |
Apr 27, 2018 | 92.42 | 93.15 | 91.01 | 91.76 | 475,634 | -0.35(-0.38%) |
Apr 26, 2018 | 92.95 | 94.40 | 90.45 | 92.11 | 548,932 | -0.42(-0.45%) |
Apr 25, 2018 | 94.05 | 95.68 | 91.68 | 92.53 | 860,476 | -2.03(-2.15%) |
Apr 24, 2018 | 96.02 | 96.18 | 93.65 | 94.56 | 452,833 | -0.77(-0.81%) |
Apr 23, 2018 | 94.53 | 96.20 | 93.93 | 95.33 | 400,558 | +0.91(+0.97%) |
Apr 20, 2018 | 96.38 | 96.38 | 93.73 | 94.42 | 328,972 | -1.97(-2.04%) |
Apr 19, 2018 | 97.91 | 97.91 | 95.57 | 96.38 | 248,280 | -1.58(-1.61%) |
Apr 18, 2018 | 98.20 | 99.13 | 97.68 | 97.96 | 324,474 | +0.34(+0.35%) |
Apr 17, 2018 | 98.38 | 98.41 | 96.88 | 97.62 | 219,215 | -0.66(-0.67%) |
Apr 16, 2018 | 97.89 | 99.12 | 97.58 | 98.27 | 303,607 | +0.99(+1.02%) |
Apr 13, 2018 | 98.11 | 98.11 | 96.48 | 97.29 | 175,753 | -0.33(-0.34%) |
Apr 12, 2018 | 96.02 | 97.96 | 94.88 | 97.62 | 283,034 | +1.69(+1.76%) |
Apr 11, 2018 | 97.15 | 97.65 | 95.16 | 95.93 | 289,914 | -1.62(-1.67%) |
Apr 10, 2018 | 96.55 | 98.43 | 95.40 | 97.55 | 392,782 | +1.84(+1.93%) |
Apr 09, 2018 | 96.56 | 96.86 | 95.56 | 95.71 | 220,915 | -0.23(-0.24%) |
Apr 06, 2018 | 97.17 | 98.42 | 94.82 | 95.94 | 268,648 | -1.82(-1.87%) |
Apr 05, 2018 | 95.77 | 98.13 | 94.64 | 97.76 | 342,231 | +2.62(+2.76%) |
Apr 04, 2018 | 91.27 | 95.45 | 90.72 | 95.14 | 444,504 | +2.61(+2.82%) |
Apr 03, 2018 | 92.35 | 94.05 | 92.21 | 92.53 | 500,113 | +0.76(+0.83%) |
Apr 02, 2018 | 95.29 | 95.76 | 90.87 | 91.77 | 432,952 | -3.72(-3.90%) |
Mar 29, 2018 | 95.49 | 95.49 | 95.49 | 0 | +1.33(+1.41%) | |
Mar 28, 2018 | 94.19 | 95.13 | 92.94 | 94.16 | 543,669 | +0.21(+0.22%) |
Mar 27, 2018 | 96.58 | 96.66 | 93.63 | 93.95 | 303,560 | -2.43(-2.52%) |
Mar 26, 2018 | 96.38 | 96.70 | 94.84 | 96.38 | 336,976 | +1.11(+1.17%) |
Mar 23, 2018 | 95.84 | 97.00 | 95.02 | 95.27 | 206,834 | -0.05(-0.05%) |
Mar 22, 2018 | 96.47 | 97.30 | 95.19 | 95.32 | 290,254 | -1.73(-1.78%) |
Mar 21, 2018 | 96.87 | 98.85 | 96.87 | 97.05 | 198,949 | +0.01(+0.01%) |
Mar 20, 2018 | 94.74 | 97.74 | 94.38 | 97.04 | 372,810 | -2.56(-2.57%) |
Mar 19, 2018 | 100.88 | 101.21 | 98.25 | 99.59 | 236,314 | -1.28(-1.27%) |
Mar 16, 2018 | 100.05 | 101.93 | 99.47 | 100.88 | 353,349 | +0.87(+0.87%) |
Mar 15, 2018 | 101.94 | 102.29 | 99.52 | 100.00 | 187,759 | -1.61(-1.58%) |
Mar 14, 2018 | 103.19 | 101.19 | 101.61 | 196,309 | +0.53(+0.53%) | |
Mar 13, 2018 | 102.31 | 103.17 | 100.56 | 101.08 | 183,702 | -0.73(-0.72%) |
Mar 12, 2018 | 101.65 | 103.61 | 101.12 | 101.81 | 247,949 | +0.18(+0.18%) |
Mar 09, 2018 | 99.99 | 102.20 | 98.80 | 101.63 | 210,562 | +2.76(+2.80%) |
Mar 08, 2018 | 100.39 | 100.70 | 98.58 | 98.86 | 255,436 | -1.14(-1.14%) |
Mar 07, 2018 | 100.51 | 98.50 | 100.00 | 226,798 | -0.59(-0.58%) | |
Mar 06, 2018 | 98.62 | 101.06 | 97.55 | 100.59 | 274,065 | +1.97(+2.00%) |
Mar 05, 2018 | 97.33 | 99.22 | 96.59 | 98.62 | 257,043 | +0.82(+0.84%) |
Mar 02, 2018 | 97.19 | 98.22 | 94.99 | 97.79 | 382,096 | -0.28(-0.29%) |