Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.55 | 98.55 | 96.66 | 97.12 | 729,566 | -0.56(-0.57%) |
May 30, 2018 | 99.95 | 100.41 | 95.65 | 97.67 | 1,316,591 | -1.50(-1.51%) |
May 29, 2018 | 97.56 | 99.82 | 96.96 | 99.18 | 411,185 | +1.08(+1.10%) |
May 25, 2018 | 98.10 | 98.10 | 98.10 | 0 | -0.16(-0.17%) | |
May 24, 2018 | 98.38 | 99.06 | 96.56 | 98.26 | 374,322 | -0.09(-0.10%) |
May 23, 2018 | 98.24 | 99.19 | 96.74 | 98.36 | 637,166 | -0.41(-0.42%) |
May 22, 2018 | 99.66 | 99.72 | 98.49 | 98.77 | 400,129 | -0.79(-0.80%) |
May 21, 2018 | 97.64 | 100.06 | 97.48 | 99.57 | 975,885 | +2.43(+2.50%) |
May 18, 2018 | 95.25 | 97.65 | 95.25 | 97.14 | 729,303 | +1.51(+1.58%) |
May 17, 2018 | 94.51 | 96.07 | 93.90 | 95.63 | 723,910 | +0.77(+0.81%) |
May 16, 2018 | 93.24 | 94.89 | 92.85 | 94.86 | 495,516 | +1.80(+1.93%) |
May 15, 2018 | 91.75 | 94.19 | 91.75 | 93.06 | 466,235 | +0.77(+0.83%) |
May 14, 2018 | 92.71 | 93.35 | 91.87 | 92.30 | 604,020 | -0.27(-0.29%) |
May 11, 2018 | 92.49 | 94.00 | 91.71 | 92.56 | 385,641 | +0.30(+0.33%) |
May 10, 2018 | 91.55 | 92.94 | 91.10 | 92.26 | 567,067 | -0.23(-0.25%) |
May 09, 2018 | 92.55 | 93.76 | 92.09 | 92.49 | 736,662 | -0.15(-0.16%) |
May 08, 2018 | 95.09 | 95.48 | 91.26 | 92.64 | 977,097 | -2.25(-2.37%) |
May 07, 2018 | 94.55 | 95.65 | 93.31 | 94.89 | 579,944 | +0.91(+0.96%) |
May 04, 2018 | 92.68 | 94.47 | 91.55 | 93.99 | 557,670 | +0.98(+1.06%) |
May 03, 2018 | 92.20 | 93.83 | 90.79 | 93.00 | 851,043 | +0.58(+0.63%) |
May 02, 2018 | 91.65 | 93.31 | 91.11 | 92.43 | 630,155 | +0.11(+0.12%) |
May 01, 2018 | 89.83 | 92.56 | 89.36 | 92.31 | 916,389 | +1.82(+2.01%) |
Apr 30, 2018 | 90.54 | 91.96 | 90.22 | 90.49 | 772,007 | +0.28(+0.31%) |
Apr 27, 2018 | 91.74 | 91.89 | 89.31 | 90.22 | 1,122,731 | -1.36(-1.48%) |
Apr 26, 2018 | 90.94 | 92.42 | 89.75 | 91.57 | 1,016,082 | +0.80(+0.88%) |
Apr 25, 2018 | 94.26 | 94.54 | 90.66 | 90.77 | 2,119,757 | -3.82(-4.03%) |
Apr 24, 2018 | 100.91 | 103.60 | 93.34 | 94.58 | 2,600,885 | -9.72(-9.32%) |
Apr 23, 2018 | 103.00 | 105.22 | 102.42 | 104.31 | 1,331,227 | +1.02(+0.99%) |
Apr 20, 2018 | 104.82 | 105.60 | 102.77 | 103.29 | 677,945 | -1.30(-1.25%) |
Apr 19, 2018 | 106.13 | 107.32 | 103.13 | 104.59 | 631,591 | -2.04(-1.91%) |
Apr 18, 2018 | 108.34 | 110.29 | 106.44 | 106.63 | 618,328 | -1.32(-1.22%) |
Apr 17, 2018 | 107.49 | 108.12 | 106.52 | 107.95 | 479,808 | +1.89(+1.78%) |
Apr 16, 2018 | 106.58 | 106.64 | 104.64 | 106.06 | 479,263 | -0.04(-0.04%) |
Apr 13, 2018 | 107.51 | 107.51 | 104.81 | 106.10 | 652,668 | -1.03(-0.96%) |
Apr 12, 2018 | 106.17 | 107.41 | 105.25 | 107.13 | 369,793 | +1.48(+1.41%) |
Apr 11, 2018 | 104.07 | 105.82 | 102.33 | 105.64 | 523,793 | +1.01(+0.97%) |
Apr 10, 2018 | 105.39 | 106.32 | 104.33 | 104.63 | 692,766 | +0.19(+0.18%) |
Apr 09, 2018 | 104.78 | 107.39 | 104.36 | 104.44 | 944,144 | +1.47(+1.43%) |
Apr 06, 2018 | 101.43 | 104.72 | 101.34 | 102.97 | 966,244 | +0.59(+0.57%) |
Apr 05, 2018 | 99.50 | 104.24 | 97.79 | 102.39 | 1,124,536 | +3.06(+3.09%) |
Apr 04, 2018 | 96.92 | 99.68 | 96.69 | 99.32 | 494,996 | +0.73(+0.74%) |
Apr 03, 2018 | 97.80 | 99.47 | 96.60 | 98.59 | 830,488 | +1.20(+1.23%) |
Apr 02, 2018 | 98.68 | 99.88 | 95.71 | 97.39 | 719,519 | -1.48(-1.49%) |
Mar 29, 2018 | 98.87 | 98.87 | 98.87 | 0 | +1.57(+1.61%) | |
Mar 28, 2018 | 97.36 | 98.63 | 96.60 | 97.29 | 541,652 | -0.07(-0.07%) |
Mar 27, 2018 | 99.48 | 100.49 | 96.98 | 97.36 | 787,143 | -1.95(-1.96%) |
Mar 26, 2018 | 98.53 | 99.59 | 97.74 | 99.31 | 519,873 | +1.94(+1.99%) |
Mar 23, 2018 | 100.43 | 101.54 | 97.20 | 97.37 | 812,858 | -2.77(-2.77%) |
Mar 22, 2018 | 103.31 | 103.65 | 99.82 | 100.14 | 518,724 | -4.06(-3.89%) |
Mar 21, 2018 | 103.81 | 105.43 | 102.81 | 104.20 | 471,146 | +0.66(+0.64%) |
Mar 20, 2018 | 105.10 | 105.78 | 102.28 | 103.54 | 766,620 | -1.41(-1.34%) |
Mar 19, 2018 | 105.50 | 106.51 | 103.57 | 104.94 | 581,395 | -1.36(-1.27%) |
Mar 16, 2018 | 102.26 | 106.77 | 101.53 | 106.30 | 1,280,775 | +4.61(+4.53%) |
Mar 15, 2018 | 102.56 | 102.98 | 101.32 | 101.69 | 562,805 | -0.93(-0.91%) |
Mar 14, 2018 | 104.84 | 104.84 | 101.97 | 102.62 | 502,960 | -1.62(-1.55%) |
Mar 13, 2018 | 104.40 | 105.27 | 103.75 | 104.24 | 564,264 | +0.72(+0.69%) |
Mar 12, 2018 | 106.23 | 107.23 | 103.42 | 103.52 | 845,448 | -2.43(-2.30%) |
Mar 09, 2018 | 102.85 | 106.48 | 102.02 | 105.95 | 860,446 | +3.61(+3.53%) |
Mar 08, 2018 | 102.96 | 103.31 | 100.62 | 102.34 | 461,790 | -0.37(-0.36%) |
Mar 07, 2018 | 103.51 | 100.71 | 102.72 | 740,259 | -0.10(-0.09%) | |
Mar 06, 2018 | 100.58 | 102.98 | 99.62 | 102.81 | 1,435,640 | +2.79(+2.79%) |
Mar 05, 2018 | 97.86 | 100.45 | 96.93 | 100.02 | 920,054 | +1.11(+1.12%) |
Mar 02, 2018 | 95.65 | 99.09 | 94.58 | 98.92 | 845,501 | +1.98(+2.04%) |