Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.64 | 102.99 | 100.95 | 101.83 | 116,396 | +1.69(+1.69%) |
May 30, 2018 | 99.13 | 100.52 | 98.88 | 100.14 | 37,009 | +2.07(+2.11%) |
May 29, 2018 | 99.03 | 99.53 | 97.84 | 98.07 | 93,751 | -3.22(-3.18%) |
May 25, 2018 | 101.29 | 101.29 | 101.29 | 0 | +0.85(+0.85%) | |
May 24, 2018 | 99.73 | 100.61 | 99.09 | 100.44 | 45,145 | +1.27(+1.28%) |
May 23, 2018 | 98.55 | 99.98 | 98.53 | 99.17 | 68,708 | -1.09(-1.09%) |
May 22, 2018 | 100.18 | 100.51 | 99.70 | 100.26 | 124,823 | +0.34(+0.34%) |
May 21, 2018 | 102.19 | 102.42 | 99.41 | 99.92 | 144,392 | +2.33(+2.39%) |
May 18, 2018 | 96.72 | 97.59 | 96.72 | 97.59 | 44,253 | +0.91(+0.94%) |
May 17, 2018 | 97.63 | 97.63 | 96.24 | 96.68 | 58,018 | +1.22(+1.28%) |
May 16, 2018 | 95.20 | 95.81 | 94.98 | 95.46 | 30,462 | +0.74(+0.78%) |
May 15, 2018 | 94.11 | 95.06 | 93.68 | 94.72 | 36,383 | -0.75(-0.79%) |
May 14, 2018 | 93.59 | 95.73 | 93.50 | 95.47 | 66,893 | +2.58(+2.78%) |
May 11, 2018 | 91.21 | 93.06 | 91.13 | 92.89 | 198,023 | +1.79(+1.96%) |
May 10, 2018 | 91.65 | 91.72 | 90.72 | 91.10 | 113,628 | +0.23(+0.25%) |
May 09, 2018 | 91.42 | 91.93 | 90.49 | 90.87 | 357,653 | -1.40(-1.52%) |
May 08, 2018 | 92.50 | 93.37 | 91.60 | 92.27 | 320,230 | -0.62(-0.67%) |
May 07, 2018 | 92.35 | 93.00 | 92.10 | 92.89 | 66,735 | +1.99(+2.19%) |
May 04, 2018 | 91.03 | 91.42 | 90.51 | 90.90 | 77,992 | +0.66(+0.73%) |
May 03, 2018 | 92.77 | 92.77 | 90.08 | 90.24 | 91,228 | -1.70(-1.85%) |
May 02, 2018 | 91.81 | 93.34 | 91.59 | 91.94 | 135,571 | +3.54(+4.00%) |
May 01, 2018 | 89.35 | 89.35 | 87.36 | 88.40 | 121,230 | -0.73(-0.82%) |
Apr 30, 2018 | 90.30 | 90.30 | 89.09 | 89.13 | 80,330 | -1.47(-1.62%) |
Apr 27, 2018 | 92.04 | 92.04 | 90.14 | 90.60 | 101,206 | -0.32(-0.35%) |
Apr 26, 2018 | 91.48 | 91.71 | 90.26 | 90.92 | 204,071 | -0.81(-0.88%) |
Apr 25, 2018 | 91.70 | 92.88 | 90.61 | 91.73 | 244,592 | -1.05(-1.13%) |
Apr 24, 2018 | 95.01 | 95.11 | 92.46 | 92.78 | 225,127 | -3.28(-3.41%) |
Apr 23, 2018 | 96.12 | 96.28 | 95.28 | 96.06 | 57,793 | -0.65(-0.67%) |
Apr 20, 2018 | 96.60 | 97.22 | 96.53 | 96.71 | 107,283 | -1.28(-1.31%) |
Apr 19, 2018 | 97.30 | 98.50 | 96.36 | 97.99 | 641,233 | +0.68(+0.70%) |
Apr 18, 2018 | 97.04 | 97.56 | 96.56 | 97.31 | 89,242 | +0.42(+0.43%) |
Apr 17, 2018 | 97.05 | 97.41 | 96.60 | 96.89 | 264,318 | +1.29(+1.35%) |
Apr 16, 2018 | 96.79 | 98.29 | 95.05 | 95.60 | 263,322 | -5.47(-5.41%) |
Apr 13, 2018 | 102.66 | 102.68 | 100.98 | 101.07 | 98,730 | +3.13(+3.20%) |
Apr 12, 2018 | 97.61 | 98.72 | 97.54 | 97.94 | 49,560 | +1.44(+1.49%) |
Apr 11, 2018 | 96.67 | 97.37 | 96.23 | 96.50 | 57,313 | -1.80(-1.83%) |
Apr 10, 2018 | 97.45 | 98.45 | 97.25 | 98.30 | 69,844 | +2.56(+2.67%) |
Apr 09, 2018 | 95.79 | 96.97 | 95.45 | 95.74 | 56,551 | +0.86(+0.91%) |
Apr 06, 2018 | 96.29 | 97.08 | 94.00 | 94.88 | 125,693 | -1.25(-1.30%) |
Apr 05, 2018 | 97.59 | 97.59 | 95.84 | 96.13 | 82,569 | +0.39(+0.41%) |
Apr 04, 2018 | 94.70 | 96.26 | 93.01 | 95.74 | 173,438 | -2.06(-2.11%) |
Apr 03, 2018 | 98.62 | 98.62 | 97.03 | 97.80 | 227,379 | +1.08(+1.12%) |
Apr 02, 2018 | 99.59 | 99.99 | 95.95 | 96.72 | 61,362 | -3.04(-3.05%) |
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | -0.37(-0.37%) | |
Mar 28, 2018 | 100.86 | 101.16 | 99.25 | 100.13 | 151,462 | +1.48(+1.50%) |
Mar 27, 2018 | 101.81 | 101.81 | 98.39 | 98.65 | 61,724 | -3.10(-3.05%) |
Mar 26, 2018 | 102.00 | 102.23 | 99.99 | 101.75 | 63,898 | +2.12(+2.13%) |
Mar 23, 2018 | 101.41 | 101.78 | 99.45 | 99.63 | 80,525 | -0.11(-0.11%) |
Mar 22, 2018 | 100.54 | 101.52 | 99.17 | 99.74 | 60,132 | -2.60(-2.54%) |
Mar 21, 2018 | 102.88 | 103.18 | 101.86 | 102.34 | 58,877 | +0.22(+0.22%) |
Mar 20, 2018 | 101.57 | 102.80 | 101.47 | 102.12 | 31,077 | -0.38(-0.37%) |
Mar 19, 2018 | 104.11 | 104.36 | 101.61 | 102.50 | 70,955 | -0.88(-0.85%) |
Mar 16, 2018 | 104.32 | 104.80 | 103.13 | 103.38 | 96,148 | -1.77(-1.68%) |
Mar 15, 2018 | 105.09 | 106.21 | 104.71 | 105.15 | 78,711 | +1.24(+1.19%) |
Mar 14, 2018 | 105.24 | 105.27 | 103.53 | 103.91 | 69,889 | +0.55(+0.53%) |
Mar 13, 2018 | 105.41 | 105.57 | 103.12 | 103.36 | 84,431 | -1.72(-1.64%) |
Mar 12, 2018 | 105.73 | 106.51 | 104.43 | 105.08 | 150,926 | +1.90(+1.84%) |
Mar 09, 2018 | 102.24 | 103.36 | 101.83 | 103.18 | 59,680 | +3.38(+3.39%) |
Mar 08, 2018 | 100.06 | 100.54 | 99.61 | 99.80 | 86,073 | -1.29(-1.28%) |
Mar 07, 2018 | 101.32 | 101.09 | 108,588 | -0.62(-0.61%) | ||
Mar 06, 2018 | 101.31 | 102.30 | 101.08 | 101.71 | 81,704 | -0.80(-0.78%) |
Mar 05, 2018 | 101.48 | 102.85 | 100.81 | 102.51 | 88,969 | -0.16(-0.16%) |
Mar 02, 2018 | 101.05 | 102.97 | 100.53 | 102.67 | 112,147 | +0.08(+0.08%) |