Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.06 | 97.98 | 96.50 | 97.36 | 977,565 | +0.41(+0.42%) |
May 30, 2018 | 97.04 | 97.44 | 96.57 | 96.95 | 905,310 | +0.46(+0.48%) |
May 29, 2018 | 96.15 | 97.02 | 95.91 | 96.49 | 794,532 | -0.57(-0.59%) |
May 25, 2018 | 97.06 | 97.06 | 97.06 | 0 | +0.65(+0.67%) | |
May 24, 2018 | 96.72 | 96.75 | 95.37 | 96.41 | 833,324 | -0.21(-0.22%) |
May 23, 2018 | 95.77 | 96.63 | 95.61 | 96.62 | 679,735 | +0.28(+0.29%) |
May 22, 2018 | 97.01 | 97.79 | 96.17 | 96.34 | 731,440 | -0.63(-0.65%) |
May 21, 2018 | 96.03 | 97.22 | 96.03 | 96.97 | 1,132,557 | +1.29(+1.35%) |
May 18, 2018 | 96.21 | 96.49 | 95.63 | 95.68 | 787,430 | -0.28(-0.29%) |
May 17, 2018 | 96.43 | 96.69 | 95.03 | 95.96 | 1,557,049 | -0.44(-0.46%) |
May 16, 2018 | 96.91 | 97.10 | 95.61 | 96.40 | 1,335,065 | -0.45(-0.46%) |
May 15, 2018 | 97.94 | 97.96 | 96.47 | 96.85 | 1,729,489 | -2.10(-2.12%) |
May 14, 2018 | 100.17 | 100.97 | 98.83 | 98.95 | 1,021,179 | -1.28(-1.28%) |
May 11, 2018 | 100.07 | 100.80 | 99.55 | 100.23 | 1,055,298 | +0.02(+0.02%) |
May 10, 2018 | 100.00 | 100.97 | 99.76 | 100.21 | 919,464 | +0.41(+0.41%) |
May 09, 2018 | 98.73 | 100.53 | 98.50 | 99.80 | 1,133,446 | -0.13(-0.13%) |
May 08, 2018 | 99.48 | 100.15 | 99.08 | 99.93 | 1,472,714 | +0.46(+0.46%) |
May 07, 2018 | 98.51 | 99.72 | 98.17 | 99.47 | 1,252,341 | +0.81(+0.82%) |
May 04, 2018 | 97.37 | 99.12 | 96.35 | 98.66 | 1,249,112 | +1.05(+1.08%) |
May 03, 2018 | 96.75 | 97.81 | 95.41 | 97.61 | 1,147,344 | +0.67(+0.69%) |
May 02, 2018 | 97.93 | 98.48 | 96.75 | 96.94 | 1,484,862 | -1.54(-1.56%) |
May 01, 2018 | 96.27 | 98.52 | 95.99 | 98.48 | 1,196,720 | +1.97(+2.04%) |
Apr 30, 2018 | 96.27 | 97.02 | 95.35 | 96.51 | 1,148,028 | +0.78(+0.81%) |
Apr 27, 2018 | 97.84 | 98.30 | 95.62 | 95.73 | 1,446,812 | -1.75(-1.80%) |
Apr 26, 2018 | 96.11 | 98.99 | 96.06 | 97.48 | 3,333,644 | +1.15(+1.19%) |
Apr 25, 2018 | 94.50 | 97.25 | 93.76 | 96.33 | 6,143,110 | -6.58(-6.39%) |
Apr 24, 2018 | 103.61 | 105.17 | 102.59 | 102.91 | 2,437,219 | +0.11(+0.11%) |
Apr 23, 2018 | 102.24 | 103.00 | 101.85 | 102.80 | 1,961,853 | +0.57(+0.56%) |
Apr 20, 2018 | 102.70 | 103.00 | 102.10 | 102.23 | 1,117,707 | -0.87(-0.84%) |
Apr 19, 2018 | 103.87 | 104.26 | 102.56 | 103.10 | 1,003,596 | -0.99(-0.95%) |
Apr 18, 2018 | 104.67 | 104.93 | 103.43 | 104.09 | 968,522 | -0.58(-0.55%) |
Apr 17, 2018 | 103.52 | 104.88 | 103.34 | 104.67 | 812,213 | +1.73(+1.68%) |
Apr 16, 2018 | 102.15 | 104.05 | 102.10 | 102.94 | 1,194,251 | +0.39(+0.38%) |
Apr 13, 2018 | 103.15 | 103.15 | 101.98 | 102.55 | 1,012,483 | -0.13(-0.13%) |
Apr 12, 2018 | 101.79 | 102.95 | 101.79 | 102.68 | 1,150,852 | +0.92(+0.90%) |
Apr 11, 2018 | 101.98 | 102.62 | 101.16 | 101.76 | 1,135,163 | -0.75(-0.73%) |
Apr 10, 2018 | 101.48 | 102.97 | 100.25 | 102.51 | 1,573,801 | +2.35(+2.35%) |
Apr 09, 2018 | 99.76 | 101.75 | 99.70 | 100.16 | 1,548,121 | +1.60(+1.62%) |
Apr 06, 2018 | 99.83 | 100.56 | 98.29 | 98.56 | 840,195 | -1.79(-1.78%) |
Apr 05, 2018 | 100.87 | 100.87 | 99.85 | 100.35 | 551,021 | -0.20(-0.20%) |
Apr 04, 2018 | 98.06 | 100.84 | 98.02 | 100.55 | 819,591 | +1.54(+1.56%) |
Apr 03, 2018 | 99.22 | 99.95 | 98.23 | 99.01 | 828,927 | +0.35(+0.35%) |
Apr 02, 2018 | 99.26 | 100.14 | 97.93 | 98.66 | 1,584,662 | -0.68(-0.68%) |
Mar 29, 2018 | 99.34 | 99.34 | 99.34 | 0 | +0.30(+0.30%) | |
Mar 28, 2018 | 99.20 | 99.75 | 98.25 | 99.04 | 1,232,533 | -0.06(-0.06%) |
Mar 27, 2018 | 101.35 | 101.64 | 98.66 | 99.10 | 1,078,662 | -1.75(-1.74%) |
Mar 26, 2018 | 100.73 | 101.59 | 99.73 | 100.85 | 1,150,957 | +1.49(+1.50%) |
Mar 23, 2018 | 100.99 | 101.95 | 99.35 | 99.36 | 876,060 | -1.84(-1.82%) |
Mar 22, 2018 | 102.25 | 103.33 | 101.15 | 101.20 | 710,248 | -1.83(-1.78%) |
Mar 21, 2018 | 102.77 | 103.92 | 102.50 | 103.03 | 658,954 | -0.20(-0.19%) |
Mar 20, 2018 | 103.17 | 103.50 | 102.62 | 103.23 | 625,355 | -0.14(-0.14%) |
Mar 19, 2018 | 103.32 | 104.19 | 102.27 | 103.37 | 1,209,395 | -0.22(-0.21%) |
Mar 16, 2018 | 104.62 | 104.89 | 103.50 | 103.59 | 1,380,613 | -0.98(-0.94%) |
Mar 15, 2018 | 104.48 | 105.23 | 104.25 | 104.57 | 622,485 | -0.38(-0.36%) |
Mar 14, 2018 | 105.94 | 106.04 | 104.60 | 104.95 | 545,052 | -0.30(-0.29%) |
Mar 13, 2018 | 106.56 | 106.76 | 105.02 | 105.25 | 688,290 | -1.14(-1.07%) |
Mar 12, 2018 | 106.03 | 107.10 | 105.70 | 106.39 | 681,076 | +0.40(+0.38%) |
Mar 09, 2018 | 105.29 | 106.41 | 104.91 | 105.99 | 853,071 | +0.82(+0.78%) |
Mar 08, 2018 | 105.73 | 105.84 | 104.32 | 105.17 | 845,288 | +0.13(+0.12%) |
Mar 07, 2018 | 105.61 | 105.04 | 841,439 | +1.09(+1.05%) | ||
Mar 06, 2018 | 104.71 | 104.96 | 103.12 | 103.95 | 856,949 | -0.30(-0.29%) |
Mar 05, 2018 | 103.68 | 104.72 | 103.29 | 104.25 | 689,944 | +0.42(+0.40%) |
Mar 02, 2018 | 101.86 | 104.04 | 101.51 | 103.83 | 749,025 | +1.25(+1.22%) |