Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.37 | 96.05 | 92.53 | 95.76 | 2,447,384 | +0.05(+0.05%) |
May 30, 2018 | 100.98 | 100.98 | 94.21 | 95.71 | 3,748,707 | -4.50(-4.49%) |
May 29, 2018 | 112.83 | 113.51 | 99.97 | 100.21 | 8,563,656 | +3.82(+3.96%) |
May 25, 2018 | 96.39 | 96.39 | 96.39 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.87 | 95.57 | 93.00 | 94.69 | 499,085 | +0.77(+0.82%) |
May 23, 2018 | 92.91 | 93.97 | 92.08 | 93.92 | 533,509 | -0.05(-0.05%) |
May 22, 2018 | 94.79 | 95.08 | 93.63 | 93.97 | 666,969 | +0.63(+0.67%) |
May 21, 2018 | 92.37 | 93.82 | 92.13 | 93.34 | 632,558 | +2.32(+2.55%) |
May 18, 2018 | 94.11 | 94.37 | 90.78 | 91.02 | 1,476,720 | -5.61(-5.81%) |
May 17, 2018 | 97.02 | 98.20 | 95.57 | 96.63 | 605,029 | -0.82(-0.84%) |
May 16, 2018 | 94.84 | 98.23 | 94.84 | 97.45 | 717,743 | +2.37(+2.49%) |
May 15, 2018 | 95.37 | 96.10 | 94.40 | 95.08 | 516,193 | -1.02(-1.06%) |
May 14, 2018 | 95.81 | 98.18 | 95.57 | 96.10 | 729,645 | +1.21(+1.27%) |
May 11, 2018 | 94.65 | 96.44 | 94.40 | 94.89 | 677,482 | -0.19(-0.20%) |
May 10, 2018 | 93.92 | 96.39 | 92.91 | 95.08 | 932,327 | +1.69(+1.81%) |
May 09, 2018 | 95.52 | 95.90 | 92.47 | 93.39 | 1,069,952 | -1.89(-1.98%) |
May 08, 2018 | 91.07 | 97.31 | 90.78 | 95.28 | 1,553,734 | +2.95(+3.20%) |
May 07, 2018 | 100.49 | 100.98 | 91.41 | 92.32 | 3,077,167 | -6.53(-6.60%) |
May 04, 2018 | 86.18 | 99.68 | 84.93 | 98.85 | 4,003,591 | +10.93(+12.43%) |
May 03, 2018 | 87.49 | 89.37 | 86.86 | 87.92 | 1,680,402 | -0.87(-0.98%) |
May 02, 2018 | 88.41 | 90.29 | 86.42 | 88.79 | 1,348,084 | +1.98(+2.28%) |
May 01, 2018 | 85.12 | 87.15 | 85.02 | 86.81 | 968,869 | +1.64(+1.93%) |
Apr 30, 2018 | 86.23 | 86.76 | 84.59 | 85.17 | 926,590 | -1.11(-1.29%) |
Apr 27, 2018 | 88.17 | 88.30 | 84.88 | 86.28 | 976,722 | -1.31(-1.49%) |
Apr 26, 2018 | 85.12 | 87.88 | 84.01 | 87.59 | 1,164,200 | +2.90(+3.43%) |
Apr 25, 2018 | 87.39 | 88.12 | 84.39 | 84.68 | 1,084,184 | -2.71(-3.10%) |
Apr 24, 2018 | 90.29 | 91.50 | 86.28 | 87.39 | 912,198 | -2.76(-3.06%) |
Apr 23, 2018 | 91.07 | 91.99 | 89.47 | 90.15 | 792,407 | -0.82(-0.90%) |
Apr 20, 2018 | 91.50 | 92.47 | 90.44 | 90.97 | 950,183 | -0.68(-0.74%) |
Apr 19, 2018 | 94.69 | 94.94 | 90.99 | 91.65 | 1,218,392 | -4.40(-4.58%) |
Apr 18, 2018 | 94.84 | 97.26 | 94.84 | 96.05 | 783,373 | +1.06(+1.12%) |
Apr 17, 2018 | 95.76 | 97.89 | 94.79 | 94.98 | 784,411 | -0.39(-0.41%) |
Apr 16, 2018 | 96.05 | 96.44 | 93.44 | 95.37 | 775,258 | -0.73(-0.75%) |
Apr 13, 2018 | 99.68 | 100.06 | 95.28 | 96.10 | 940,591 | -3.29(-3.31%) |
Apr 12, 2018 | 97.60 | 100.59 | 95.95 | 99.39 | 1,140,891 | +2.51(+2.60%) |
Apr 11, 2018 | 96.19 | 98.08 | 95.66 | 96.87 | 1,045,631 | -0.68(-0.69%) |
Apr 10, 2018 | 97.40 | 98.23 | 95.27 | 97.55 | 1,134,663 | +1.89(+1.97%) |
Apr 09, 2018 | 95.76 | 97.48 | 94.85 | 95.66 | 960,121 | +0.58(+0.61%) |
Apr 06, 2018 | 98.66 | 100.55 | 93.73 | 95.08 | 1,152,562 | -2.93(-2.99%) |
Apr 05, 2018 | 98.47 | 101.13 | 97.78 | 98.01 | 1,026,024 | +0.60(+0.62%) |
Apr 04, 2018 | 90.44 | 98.27 | 89.81 | 97.40 | 1,484,350 | +3.00(+3.18%) |
Apr 03, 2018 | 95.52 | 96.39 | 92.32 | 94.40 | 1,717,742 | +0.05(+0.05%) |
Apr 02, 2018 | 96.82 | 98.13 | 93.39 | 94.36 | 1,247,640 | -3.34(-3.42%) |
Mar 29, 2018 | 97.69 | 97.69 | 97.69 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.89 | 100.89 | 95.76 | 96.34 | 1,922,049 | -5.51(-5.41%) |
Mar 27, 2018 | 104.46 | 104.71 | 101.22 | 101.85 | 1,291,362 | -1.98(-1.91%) |
Mar 26, 2018 | 104.12 | 106.50 | 102.61 | 103.83 | 1,530,677 | +2.03(+2.00%) |
Mar 23, 2018 | 106.59 | 107.51 | 101.66 | 101.80 | 1,396,227 | -4.79(-4.49%) |
Mar 22, 2018 | 109.64 | 109.93 | 106.20 | 106.59 | 1,243,496 | -4.59(-4.13%) |
Mar 21, 2018 | 113.07 | 115.39 | 110.61 | 111.19 | 1,479,903 | -0.99(-0.88%) |
Mar 20, 2018 | 109.25 | 113.61 | 107.90 | 112.18 | 2,643,569 | +6.75(+6.40%) |
Mar 19, 2018 | 110.27 | 110.32 | 100.74 | 105.43 | 5,623,420 | -14.51(-12.10%) |
Mar 16, 2018 | 119.46 | 120.74 | 118.97 | 119.94 | 831,464 | +0.44(+0.36%) |
Mar 15, 2018 | 121.44 | 122.45 | 118.05 | 119.50 | 942,946 | -2.18(-1.79%) |
Mar 14, 2018 | 122.12 | 123.23 | 121.05 | 121.68 | 685,975 | -0.38(-0.31%) |
Mar 13, 2018 | 125.10 | 125.30 | 120.90 | 122.06 | 992,473 | -2.08(-1.67%) |
Mar 12, 2018 | 129.45 | 130.08 | 123.89 | 124.14 | 1,392,017 | -3.53(-2.76%) |
Mar 09, 2018 | 122.20 | 128.34 | 122.20 | 127.67 | 1,652,836 | +6.96(+5.77%) |
Mar 08, 2018 | 121.67 | 122.88 | 119.51 | 120.70 | 870,051 | +0.24(+0.20%) |
Mar 07, 2018 | 120.85 | 120.46 | 1,050,447 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.89 | 119.83 | 115.63 | 118.09 | 1,394,330 | +1.64(+1.41%) |
Mar 05, 2018 | 117.08 | 118.36 | 115.24 | 116.45 | 1,980,768 | -3.00(-2.51%) |
Mar 02, 2018 | 118.39 | 121.63 | 116.16 | 119.45 | 1,941,084 | -1.93(-1.59%) |