Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.41 | 96.43 | 94.50 | 94.63 | 1,170,467 | -1.68(-1.74%) |
May 30, 2018 | 96.16 | 96.64 | 95.63 | 96.31 | 595,544 | +0.64(+0.67%) |
May 29, 2018 | 96.89 | 97.07 | 95.02 | 95.67 | 520,333 | -2.07(-2.12%) |
May 25, 2018 | 97.74 | 97.74 | 97.74 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.72 | 98.43 | 97.67 | 98.19 | 556,466 | +0.57(+0.58%) |
May 23, 2018 | 98.74 | 99.10 | 96.44 | 97.62 | 799,806 | -1.68(-1.69%) |
May 22, 2018 | 99.68 | 100.48 | 99.27 | 99.30 | 791,593 | -0.41(-0.41%) |
May 21, 2018 | 98.67 | 99.79 | 98.66 | 99.71 | 690,638 | +1.41(+1.43%) |
May 18, 2018 | 97.61 | 98.80 | 97.58 | 98.30 | 993,657 | +0.82(+0.84%) |
May 17, 2018 | 97.07 | 97.78 | 96.71 | 97.48 | 645,317 | +0.27(+0.28%) |
May 16, 2018 | 95.98 | 97.69 | 95.81 | 97.21 | 660,545 | +1.40(+1.46%) |
May 15, 2018 | 97.31 | 97.58 | 95.37 | 95.81 | 745,133 | -1.67(-1.71%) |
May 14, 2018 | 97.24 | 97.92 | 96.69 | 97.48 | 856,394 | +0.47(+0.48%) |
May 11, 2018 | 97.25 | 98.21 | 96.79 | 97.01 | 841,081 | -0.04(-0.05%) |
May 10, 2018 | 95.96 | 97.22 | 95.85 | 97.06 | 738,036 | +1.36(+1.42%) |
May 09, 2018 | 95.39 | 95.95 | 94.31 | 95.70 | 734,284 | +0.64(+0.67%) |
May 08, 2018 | 95.30 | 95.73 | 94.68 | 95.06 | 799,312 | -0.14(-0.14%) |
May 07, 2018 | 95.45 | 96.21 | 94.82 | 95.19 | 493,084 | -0.07(-0.08%) |
May 04, 2018 | 93.62 | 96.46 | 93.62 | 95.26 | 859,443 | +1.36(+1.45%) |
May 03, 2018 | 93.26 | 94.55 | 92.26 | 93.90 | 680,001 | +0.06(+0.07%) |
May 02, 2018 | 94.93 | 95.19 | 93.65 | 93.84 | 815,834 | -1.19(-1.25%) |
May 01, 2018 | 94.25 | 95.15 | 93.70 | 95.03 | 1,088,931 | +0.59(+0.63%) |
Apr 30, 2018 | 94.69 | 96.27 | 94.41 | 94.43 | 715,222 | -0.04(-0.04%) |
Apr 27, 2018 | 95.74 | 96.17 | 94.30 | 94.47 | 1,180,295 | -1.23(-1.28%) |
Apr 26, 2018 | 98.05 | 98.05 | 95.55 | 95.70 | 728,900 | -0.41(-0.43%) |
Apr 25, 2018 | 93.88 | 97.81 | 91.61 | 96.11 | 1,462,078 | +1.14(+1.20%) |
Apr 24, 2018 | 96.61 | 96.61 | 93.50 | 94.97 | 842,489 | -1.45(-1.50%) |
Apr 23, 2018 | 96.63 | 97.14 | 96.18 | 96.42 | 560,477 | -0.10(-0.10%) |
Apr 20, 2018 | 97.34 | 97.41 | 95.79 | 96.52 | 703,823 | -0.51(-0.53%) |
Apr 19, 2018 | 97.56 | 97.95 | 96.64 | 97.03 | 798,995 | -0.46(-0.47%) |
Apr 18, 2018 | 97.31 | 98.15 | 96.84 | 97.49 | 1,169,335 | +0.47(+0.48%) |
Apr 17, 2018 | 96.38 | 97.13 | 95.84 | 97.02 | 988,472 | +1.53(+1.60%) |
Apr 16, 2018 | 95.08 | 95.89 | 94.71 | 95.49 | 634,721 | +1.06(+1.13%) |
Apr 13, 2018 | 95.48 | 95.55 | 93.95 | 94.43 | 544,715 | -0.62(-0.65%) |
Apr 12, 2018 | 95.15 | 95.57 | 94.76 | 95.05 | 590,225 | +0.18(+0.19%) |
Apr 11, 2018 | 95.00 | 95.71 | 94.53 | 94.87 | 508,116 | -0.95(-1.00%) |
Apr 10, 2018 | 94.95 | 96.57 | 94.74 | 95.82 | 679,414 | +2.21(+2.36%) |
Apr 09, 2018 | 93.68 | 94.77 | 93.26 | 93.61 | 613,237 | +0.63(+0.68%) |
Apr 06, 2018 | 94.98 | 95.50 | 92.30 | 92.98 | 1,069,409 | -2.59(-2.71%) |
Apr 05, 2018 | 96.14 | 96.34 | 94.93 | 95.57 | 810,738 | -0.13(-0.13%) |
Apr 04, 2018 | 92.95 | 95.89 | 92.50 | 95.70 | 1,212,859 | +1.49(+1.58%) |
Apr 03, 2018 | 93.79 | 94.81 | 93.37 | 94.21 | 963,776 | +0.62(+0.66%) |
Apr 02, 2018 | 95.61 | 95.92 | 92.61 | 93.59 | 657,943 | -2.14(-2.24%) |
Mar 29, 2018 | 95.73 | 95.73 | 95.73 | 0 | +1.98(+2.11%) | |
Mar 28, 2018 | 94.23 | 95.08 | 92.40 | 93.75 | 963,314 | -0.36(-0.38%) |
Mar 27, 2018 | 95.80 | 96.00 | 93.62 | 94.11 | 999,516 | -1.18(-1.24%) |
Mar 26, 2018 | 93.76 | 95.94 | 93.76 | 95.29 | 901,688 | +2.43(+2.62%) |
Mar 23, 2018 | 95.39 | 95.83 | 92.81 | 92.86 | 1,096,019 | -2.58(-2.70%) |
Mar 22, 2018 | 98.14 | 98.63 | 95.32 | 95.43 | 1,217,092 | -3.80(-3.83%) |
Mar 21, 2018 | 98.88 | 100.43 | 98.88 | 99.24 | 868,712 | -0.56(-0.56%) |
Mar 20, 2018 | 99.04 | 100.26 | 98.86 | 99.80 | 1,297,679 | -0.05(-0.05%) |
Mar 19, 2018 | 100.30 | 100.82 | 99.48 | 99.85 | 1,157,997 | -0.73(-0.73%) |
Mar 16, 2018 | 101.72 | 101.72 | 99.61 | 100.58 | 1,755,289 | -2.27(-2.21%) |
Mar 15, 2018 | 103.67 | 103.67 | 102.28 | 102.85 | 650,004 | -0.61(-0.59%) |
Mar 14, 2018 | 104.82 | 104.96 | 103.01 | 103.46 | 619,629 | -0.97(-0.93%) |
Mar 13, 2018 | 105.21 | 105.85 | 104.25 | 104.44 | 614,641 | -0.55(-0.52%) |
Mar 12, 2018 | 105.67 | 105.92 | 104.84 | 104.98 | 563,158 | -0.73(-0.69%) |
Mar 09, 2018 | 104.52 | 105.98 | 103.52 | 105.72 | 682,210 | +1.65(+1.58%) |
Mar 08, 2018 | 104.44 | 105.30 | 103.41 | 104.07 | 575,697 | -0.26(-0.25%) |
Mar 07, 2018 | 104.71 | 104.33 | 777,340 | +1.14(+1.11%) | ||
Mar 06, 2018 | 103.37 | 103.64 | 101.35 | 103.18 | 1,449,389 | +0.16(+0.16%) |
Mar 05, 2018 | 102.64 | 103.39 | 101.84 | 103.02 | 858,855 | -0.33(-0.32%) |
Mar 02, 2018 | 103.43 | 104.00 | 102.33 | 103.35 | 741,754 | -0.70(-0.67%) |