Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.40 | 96.80 | 94.40 | 96.20 | 372,924 | +0.40(+0.42%) |
May 30, 2018 | 95.80 | 97.00 | 93.00 | 95.80 | 362,216 | +1.40(+1.48%) |
May 29, 2018 | 91.80 | 94.60 | 91.42 | 94.40 | 264,858 | +1.60(+1.72%) |
May 25, 2018 | 92.80 | 92.80 | 92.80 | 0 | -0.60(-0.64%) | |
May 24, 2018 | 91.60 | 94.80 | 90.40 | 93.40 | 404,319 | +0.60(+0.65%) |
May 23, 2018 | 92.20 | 93.80 | 91.40 | 92.80 | 358,441 | +0.40(+0.43%) |
May 22, 2018 | 95.80 | 96.16 | 91.00 | 92.40 | 511,658 | -3.60(-3.75%) |
May 21, 2018 | 97.60 | 97.80 | 93.60 | 96.00 | 393,383 | -0.80(-0.83%) |
May 18, 2018 | 98.20 | 98.60 | 96.80 | 96.80 | 269,745 | -1.20(-1.22%) |
May 17, 2018 | 98.80 | 100.00 | 97.80 | 98.00 | 236,029 | -0.40(-0.41%) |
May 16, 2018 | 97.80 | 99.00 | 97.20 | 98.40 | 357,420 | +1.00(+1.03%) |
May 15, 2018 | 100.80 | 101.20 | 97.00 | 97.40 | 483,913 | -4.40(-4.32%) |
May 14, 2018 | 104.00 | 104.80 | 101.40 | 101.80 | 513,673 | -2.20(-2.12%) |
May 11, 2018 | 102.60 | 104.80 | 102.00 | 104.00 | 576,649 | +0.40(+0.39%) |
May 10, 2018 | 101.60 | 104.20 | 99.80 | 103.60 | 886,042 | +6.00(+6.15%) |
May 09, 2018 | 107.00 | 109.60 | 96.00 | 97.60 | 1,377,359 | +0.80(+0.83%) |
May 08, 2018 | 96.80 | 97.30 | 95.60 | 96.80 | 334,805 | -0.40(-0.41%) |
May 07, 2018 | 94.40 | 98.60 | 94.20 | 97.20 | 397,321 | +3.00(+3.18%) |
May 04, 2018 | 91.00 | 95.60 | 90.40 | 94.20 | 404,470 | +4.00(+4.43%) |
May 03, 2018 | 91.40 | 92.00 | 89.40 | 90.20 | 351,346 | -2.00(-2.17%) |
May 02, 2018 | 91.80 | 93.80 | 91.80 | 92.20 | 253,844 | +0.00(+0.00%) |
May 01, 2018 | 93.00 | 93.20 | 91.00 | 92.20 | 232,246 | -0.60(-0.65%) |
Apr 30, 2018 | 93.80 | 95.60 | 92.80 | 92.80 | 257,015 | -1.00(-1.07%) |
Apr 27, 2018 | 93.80 | 95.00 | 91.10 | 93.80 | 476,677 | -0.60(-0.64%) |
Apr 26, 2018 | 93.40 | 98.00 | 92.40 | 94.40 | 396,271 | +1.20(+1.29%) |
Apr 25, 2018 | 93.60 | 95.20 | 92.00 | 93.20 | 215,755 | -0.60(-0.64%) |
Apr 24, 2018 | 94.00 | 96.00 | 92.60 | 93.80 | 287,942 | -0.20(-0.21%) |
Apr 23, 2018 | 92.00 | 95.40 | 91.60 | 94.00 | 283,298 | +1.20(+1.29%) |
Apr 20, 2018 | 94.80 | 95.80 | 92.80 | 92.80 | 200,855 | -2.40(-2.52%) |
Apr 19, 2018 | 96.20 | 97.00 | 94.60 | 95.20 | 300,680 | -1.40(-1.45%) |
Apr 18, 2018 | 97.40 | 97.80 | 95.20 | 96.60 | 179,096 | -0.40(-0.41%) |
Apr 17, 2018 | 94.00 | 97.60 | 94.00 | 97.00 | 250,195 | +3.40(+3.63%) |
Apr 16, 2018 | 91.20 | 94.00 | 89.70 | 93.60 | 278,315 | +3.00(+3.31%) |
Apr 13, 2018 | 89.00 | 91.50 | 87.10 | 90.60 | 402,527 | +2.00(+2.26%) |
Apr 12, 2018 | 87.20 | 89.00 | 86.90 | 88.60 | 145,265 | +1.60(+1.84%) |
Apr 11, 2018 | 87.20 | 88.60 | 86.00 | 87.00 | 174,748 | -0.40(-0.46%) |
Apr 10, 2018 | 85.60 | 88.20 | 85.20 | 87.40 | 244,824 | +3.40(+4.05%) |
Apr 09, 2018 | 88.00 | 88.00 | 83.70 | 84.00 | 359,791 | -3.40(-3.89%) |
Apr 06, 2018 | 87.40 | 88.60 | 86.60 | 87.40 | 142,767 | -0.80(-0.91%) |
Apr 05, 2018 | 86.80 | 88.60 | 85.70 | 88.20 | 310,390 | +1.60(+1.85%) |
Apr 04, 2018 | 84.20 | 86.80 | 83.00 | 86.60 | 231,129 | +1.40(+1.64%) |
Apr 03, 2018 | 86.20 | 86.60 | 84.20 | 85.20 | 243,856 | +0.20(+0.24%) |
Apr 02, 2018 | 87.00 | 88.10 | 84.80 | 85.00 | 381,077 | -1.80(-2.07%) |
Mar 29, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.60(+0.70%) | |
Mar 28, 2018 | 88.60 | 88.80 | 85.60 | 86.20 | 395,787 | -2.60(-2.93%) |
Mar 27, 2018 | 89.60 | 90.30 | 87.40 | 88.80 | 330,784 | -0.20(-0.22%) |
Mar 26, 2018 | 87.20 | 89.20 | 86.00 | 89.00 | 509,430 | +3.00(+3.49%) |
Mar 23, 2018 | 91.80 | 92.00 | 85.60 | 86.00 | 525,136 | -6.00(-6.52%) |
Mar 22, 2018 | 91.60 | 97.40 | 90.20 | 92.00 | 800,529 | +0.40(+0.44%) |
Mar 21, 2018 | 89.40 | 92.60 | 88.80 | 91.60 | 303,657 | +2.60(+2.92%) |
Mar 20, 2018 | 88.00 | 89.80 | 87.00 | 89.00 | 305,130 | +0.80(+0.91%) |
Mar 19, 2018 | 91.40 | 91.40 | 86.62 | 88.20 | 448,109 | -3.80(-4.13%) |
Mar 16, 2018 | 91.20 | 93.60 | 91.00 | 92.00 | 521,827 | +1.00(+1.10%) |
Mar 15, 2018 | 90.80 | 92.00 | 90.00 | 91.00 | 204,920 | +0.00(+0.00%) |
Mar 14, 2018 | 93.60 | 90.00 | 91.00 | 315,972 | -1.60(-1.73%) | |
Mar 13, 2018 | 94.00 | 94.40 | 91.60 | 92.60 | 314,586 | -0.60(-0.64%) |
Mar 12, 2018 | 90.20 | 94.20 | 88.60 | 93.20 | 359,169 | +3.20(+3.56%) |
Mar 09, 2018 | 91.80 | 93.00 | 89.60 | 90.00 | 329,744 | -1.40(-1.53%) |
Mar 08, 2018 | 92.20 | 93.50 | 91.20 | 91.40 | 319,122 | -0.80(-0.87%) |
Mar 07, 2018 | 93.20 | 92.20 | 268,326 | -0.40(-0.43%) | ||
Mar 06, 2018 | 90.60 | 93.00 | 89.20 | 92.60 | 351,698 | +2.80(+3.12%) |
Mar 05, 2018 | 87.40 | 92.20 | 86.63 | 89.80 | 633,658 | +4.40(+5.15%) |
Mar 02, 2018 | 83.00 | 86.20 | 83.00 | 85.40 | 357,235 | +1.00(+1.18%) |