Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 90.87 | 90.87 | 88.40 | 88.98 | 31,258 | -2.22(-2.43%) |
May 30, 2018 | 89.85 | 92.08 | 88.52 | 91.19 | 56,968 | +4.74(+5.48%) |
May 29, 2018 | 92.97 | 92.97 | 84.52 | 86.45 | 94,695 | -9.31(-9.72%) |
May 25, 2018 | 95.77 | 95.77 | 95.77 | 0 | -1.35(-1.39%) | |
May 24, 2018 | 98.12 | 98.12 | 94.29 | 97.11 | 21,034 | -2.00(-2.02%) |
May 23, 2018 | 99.07 | 99.93 | 96.36 | 99.11 | 18,174 | -2.06(-2.04%) |
May 22, 2018 | 99.70 | 102.97 | 99.70 | 101.18 | 35,164 | +1.73(+1.74%) |
May 21, 2018 | 99.14 | 100.46 | 99.14 | 99.45 | 17,468 | +2.11(+2.17%) |
May 18, 2018 | 99.60 | 99.60 | 97.34 | 97.34 | 7,568 | -2.75(-2.75%) |
May 17, 2018 | 98.88 | 100.70 | 98.01 | 100.09 | 24,907 | -0.15(-0.15%) |
May 16, 2018 | 99.77 | 101.08 | 99.23 | 100.23 | 6,298 | +0.34(+0.34%) |
May 15, 2018 | 99.49 | 101.48 | 98.71 | 99.89 | 18,266 | -0.56(-0.56%) |
May 14, 2018 | 102.13 | 102.13 | 100.12 | 100.45 | 26,806 | -0.16(-0.16%) |
May 11, 2018 | 100.75 | 102.43 | 100.34 | 100.61 | 9,436 | -0.32(-0.32%) |
May 10, 2018 | 98.80 | 101.36 | 98.12 | 100.93 | 13,177 | +2.32(+2.35%) |
May 09, 2018 | 95.41 | 99.14 | 94.78 | 98.61 | 20,768 | +4.24(+4.50%) |
May 08, 2018 | 92.84 | 96.08 | 92.53 | 94.37 | 13,409 | +2.04(+2.21%) |
May 07, 2018 | 91.24 | 93.31 | 91.00 | 92.33 | 21,762 | +1.77(+1.95%) |
May 04, 2018 | 85.96 | 91.84 | 85.96 | 90.56 | 30,180 | +3.10(+3.55%) |
May 03, 2018 | 88.43 | 88.43 | 83.31 | 87.46 | 31,597 | -2.02(-2.26%) |
May 02, 2018 | 91.62 | 92.72 | 89.32 | 89.48 | 15,239 | -3.31(-3.57%) |
May 01, 2018 | 92.46 | 92.87 | 89.92 | 92.79 | 13,326 | -0.32(-0.35%) |
Apr 30, 2018 | 95.80 | 97.24 | 93.07 | 93.11 | 17,790 | -2.23(-2.34%) |
Apr 27, 2018 | 94.68 | 95.87 | 94.20 | 95.34 | 8,413 | +0.23(+0.24%) |
Apr 26, 2018 | 94.18 | 96.18 | 93.63 | 95.11 | 22,521 | +0.81(+0.86%) |
Apr 25, 2018 | 94.61 | 96.03 | 91.97 | 94.30 | 27,269 | -0.47(-0.49%) |
Apr 24, 2018 | 97.96 | 100.09 | 93.17 | 94.77 | 39,006 | -1.80(-1.87%) |
Apr 23, 2018 | 97.85 | 98.06 | 96.21 | 96.57 | 27,303 | -0.82(-0.85%) |
Apr 20, 2018 | 98.05 | 98.82 | 96.26 | 97.40 | 27,187 | +0.27(+0.27%) |
Apr 19, 2018 | 93.49 | 97.47 | 93.49 | 97.13 | 39,002 | +4.17(+4.48%) |
Apr 18, 2018 | 94.64 | 96.02 | 92.33 | 92.96 | 34,191 | -1.12(-1.19%) |
Apr 17, 2018 | 96.55 | 96.89 | 93.49 | 94.09 | 37,809 | -0.46(-0.48%) |
Apr 16, 2018 | 94.92 | 96.26 | 93.75 | 94.54 | 49,827 | +1.33(+1.43%) |
Apr 13, 2018 | 101.89 | 101.89 | 91.75 | 93.21 | 132,810 | -4.64(-4.74%) |
Apr 12, 2018 | 95.16 | 99.41 | 94.96 | 97.85 | 64,803 | +5.21(+5.62%) |
Apr 11, 2018 | 93.84 | 94.78 | 92.25 | 92.64 | 49,160 | -3.36(-3.50%) |
Apr 10, 2018 | 96.68 | 97.68 | 94.75 | 96.01 | 60,293 | +4.00(+4.35%) |
Apr 09, 2018 | 92.87 | 97.57 | 91.99 | 92.00 | 41,284 | +1.26(+1.39%) |
Apr 06, 2018 | 94.39 | 96.00 | 88.37 | 90.75 | 76,013 | -7.21(-7.36%) |
Apr 05, 2018 | 97.96 | 99.65 | 96.71 | 97.96 | 33,297 | +2.35(+2.46%) |
Apr 04, 2018 | 87.31 | 96.16 | 86.93 | 95.61 | 36,976 | +3.01(+3.25%) |
Apr 03, 2018 | 90.37 | 92.63 | 88.86 | 92.60 | 23,656 | +3.48(+3.90%) |
Apr 02, 2018 | 94.87 | 95.26 | 85.02 | 89.13 | 47,274 | -6.53(-6.83%) |
Mar 29, 2018 | 95.66 | 95.66 | 95.66 | 0 | +4.16(+4.55%) | |
Mar 28, 2018 | 92.50 | 92.91 | 88.83 | 91.49 | 65,689 | +0.47(+0.52%) |
Mar 27, 2018 | 98.16 | 98.93 | 88.98 | 91.02 | 85,342 | -5.80(-5.99%) |
Mar 26, 2018 | 93.31 | 97.28 | 91.87 | 96.82 | 53,432 | +8.28(+9.35%) |
Mar 23, 2018 | 97.24 | 98.38 | 87.87 | 88.54 | 53,408 | -8.51(-8.77%) |
Mar 22, 2018 | 105.69 | 105.69 | 96.26 | 97.04 | 82,540 | -12.51(-11.42%) |
Mar 21, 2018 | 109.15 | 113.36 | 108.39 | 109.56 | 46,361 | +0.34(+0.31%) |
Mar 20, 2018 | 109.33 | 110.38 | 108.93 | 109.21 | 9,824 | +1.12(+1.04%) |
Mar 19, 2018 | 110.82 | 111.72 | 105.98 | 108.09 | 32,614 | -3.29(-2.95%) |
Mar 16, 2018 | 111.06 | 114.06 | 111.06 | 111.38 | 17,890 | +0.97(+0.87%) |
Mar 15, 2018 | 111.53 | 112.31 | 110.14 | 110.42 | 10,784 | -0.08(-0.07%) |
Mar 14, 2018 | 114.54 | 109.91 | 110.50 | 28,367 | -4.04(-3.53%) | |
Mar 13, 2018 | 120.67 | 120.67 | 113.78 | 114.54 | 20,505 | -4.64(-3.89%) |
Mar 12, 2018 | 120.27 | 120.94 | 118.13 | 119.18 | 21,098 | -0.54(-0.45%) |
Mar 09, 2018 | 114.42 | 119.72 | 113.90 | 119.72 | 67,569 | +8.05(+7.21%) |
Mar 08, 2018 | 111.69 | 112.10 | 108.28 | 111.68 | 15,359 | +0.80(+0.72%) |
Mar 07, 2018 | 111.26 | 110.88 | 14,676 | -0.23(-0.20%) | ||
Mar 06, 2018 | 112.08 | 112.08 | 108.18 | 111.11 | 17,103 | +0.67(+0.60%) |
Mar 05, 2018 | 103.14 | 111.63 | 103.14 | 110.44 | 18,807 | +4.50(+4.25%) |
Mar 02, 2018 | 102.30 | 106.38 | 99.55 | 105.94 | 42,172 | +0.79(+0.76%) |