Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.31 | 99.42 | 97.68 | 98.18 | 2,443,502 | -0.70(-0.71%) |
May 30, 2018 | 96.84 | 99.45 | 96.31 | 98.88 | 1,682,859 | +2.88(+3.00%) |
May 29, 2018 | 97.14 | 97.59 | 95.66 | 96.00 | 1,461,117 | -2.14(-2.18%) |
May 25, 2018 | 98.15 | 98.15 | 98.15 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 98.33 | 98.40 | 97.06 | 98.15 | 945,465 | -0.14(-0.14%) |
May 23, 2018 | 98.37 | 98.77 | 97.44 | 98.28 | 1,260,015 | -0.90(-0.90%) |
May 22, 2018 | 98.65 | 99.84 | 98.51 | 99.18 | 977,800 | +0.58(+0.59%) |
May 21, 2018 | 98.11 | 98.94 | 97.67 | 98.60 | 906,190 | +1.09(+1.12%) |
May 18, 2018 | 96.71 | 97.86 | 93.85 | 97.51 | 1,572,164 | -0.03(-0.03%) |
May 17, 2018 | 97.31 | 97.88 | 96.45 | 97.54 | 1,302,315 | -0.10(-0.10%) |
May 16, 2018 | 96.80 | 98.49 | 96.52 | 97.64 | 2,220,966 | +2.92(+3.08%) |
May 15, 2018 | 94.69 | 95.37 | 94.35 | 94.72 | 1,384,865 | -0.70(-0.74%) |
May 14, 2018 | 95.87 | 96.60 | 94.94 | 95.42 | 1,225,087 | -0.17(-0.18%) |
May 11, 2018 | 95.30 | 96.06 | 94.33 | 95.59 | 1,044,301 | +0.51(+0.54%) |
May 10, 2018 | 94.50 | 95.71 | 93.85 | 95.08 | 1,623,874 | +0.75(+0.80%) |
May 09, 2018 | 92.89 | 95.03 | 91.45 | 94.33 | 3,279,175 | +2.01(+2.18%) |
May 08, 2018 | 91.50 | 93.01 | 91.05 | 92.32 | 1,533,571 | +0.57(+0.62%) |
May 07, 2018 | 90.64 | 92.24 | 90.21 | 91.75 | 1,240,937 | +1.21(+1.34%) |
May 04, 2018 | 88.06 | 91.11 | 87.61 | 90.54 | 1,161,742 | +2.05(+2.31%) |
May 03, 2018 | 88.71 | 89.23 | 86.73 | 88.49 | 1,406,196 | -0.94(-1.05%) |
May 02, 2018 | 89.83 | 90.30 | 89.24 | 89.43 | 1,584,701 | -0.53(-0.58%) |
May 01, 2018 | 90.55 | 91.94 | 89.23 | 89.96 | 1,859,943 | -2.08(-2.26%) |
Apr 30, 2018 | 92.62 | 93.20 | 92.01 | 92.03 | 1,789,584 | -0.16(-0.18%) |
Apr 27, 2018 | 90.81 | 92.32 | 90.35 | 92.20 | 1,743,347 | +1.39(+1.53%) |
Apr 26, 2018 | 90.25 | 91.57 | 88.78 | 90.80 | 1,930,449 | +1.05(+1.17%) |
Apr 25, 2018 | 87.63 | 90.88 | 86.97 | 89.75 | 2,578,986 | +2.94(+3.38%) |
Apr 24, 2018 | 88.52 | 88.63 | 85.63 | 86.82 | 2,375,328 | -1.01(-1.15%) |
Apr 23, 2018 | 88.28 | 88.44 | 87.29 | 87.83 | 1,020,002 | +0.15(+0.17%) |
Apr 20, 2018 | 88.35 | 88.58 | 87.13 | 87.68 | 1,429,779 | -0.32(-0.36%) |
Apr 19, 2018 | 87.82 | 89.07 | 87.49 | 88.00 | 1,607,365 | -0.04(-0.05%) |
Apr 18, 2018 | 88.80 | 89.03 | 87.68 | 88.04 | 1,635,001 | -0.28(-0.32%) |
Apr 17, 2018 | 88.35 | 89.14 | 87.60 | 88.32 | 1,454,873 | +1.03(+1.19%) |
Apr 16, 2018 | 87.37 | 87.69 | 86.57 | 87.29 | 2,116,333 | +0.68(+0.78%) |
Apr 13, 2018 | 88.25 | 88.26 | 86.16 | 86.61 | 1,518,190 | -0.76(-0.87%) |
Apr 12, 2018 | 86.66 | 88.13 | 86.04 | 87.37 | 1,194,573 | +1.50(+1.74%) |
Apr 11, 2018 | 85.28 | 86.61 | 84.99 | 85.87 | 2,258,569 | -0.44(-0.51%) |
Apr 10, 2018 | 86.16 | 87.02 | 85.69 | 86.31 | 1,502,689 | +1.46(+1.72%) |
Apr 09, 2018 | 84.89 | 86.75 | 84.72 | 84.85 | 1,725,588 | +0.44(+0.53%) |
Apr 06, 2018 | 85.90 | 86.68 | 83.50 | 84.40 | 1,870,640 | -2.55(-2.93%) |
Apr 05, 2018 | 87.76 | 88.03 | 86.45 | 86.95 | 1,319,054 | -0.03(-0.04%) |
Apr 04, 2018 | 84.49 | 87.27 | 83.69 | 86.98 | 2,091,497 | +0.91(+1.06%) |
Apr 03, 2018 | 84.97 | 86.11 | 84.38 | 86.07 | 1,839,297 | +1.43(+1.69%) |
Apr 02, 2018 | 86.96 | 87.16 | 83.20 | 84.64 | 2,148,208 | -2.67(-3.06%) |
Mar 29, 2018 | 87.30 | 87.30 | 87.30 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.28 | 86.61 | 84.70 | 85.54 | 2,642,828 | -0.25(-0.29%) |
Mar 27, 2018 | 87.98 | 88.72 | 85.38 | 85.79 | 2,935,216 | -1.81(-2.07%) |
Mar 26, 2018 | 86.32 | 87.89 | 85.31 | 87.60 | 2,024,213 | +2.98(+3.53%) |
Mar 23, 2018 | 87.52 | 87.54 | 84.47 | 84.62 | 3,549,402 | -2.42(-2.78%) |
Mar 22, 2018 | 89.86 | 90.03 | 86.88 | 87.04 | 3,316,300 | -3.99(-4.39%) |
Mar 21, 2018 | 90.86 | 92.70 | 90.17 | 91.03 | 3,677,106 | +0.47(+0.52%) |
Mar 20, 2018 | 91.97 | 92.58 | 90.30 | 90.56 | 4,051,682 | -1.10(-1.20%) |
Mar 19, 2018 | 93.27 | 93.31 | 90.59 | 91.66 | 2,299,289 | -1.76(-1.89%) |
Mar 16, 2018 | 93.44 | 94.73 | 93.35 | 93.42 | 5,308,114 | +0.11(+0.11%) |
Mar 15, 2018 | 93.58 | 93.80 | 92.74 | 93.32 | 1,283,236 | -0.07(-0.08%) |
Mar 14, 2018 | 94.66 | 94.66 | 92.88 | 93.39 | 1,763,730 | -0.62(-0.66%) |
Mar 13, 2018 | 94.24 | 95.70 | 93.73 | 94.01 | 1,856,066 | -0.10(-0.10%) |
Mar 12, 2018 | 94.52 | 95.65 | 93.99 | 94.11 | 1,291,740 | -0.41(-0.43%) |
Mar 09, 2018 | 92.43 | 94.67 | 92.32 | 94.52 | 1,168,625 | +2.76(+3.00%) |
Mar 08, 2018 | 91.25 | 92.02 | 90.18 | 91.76 | 1,125,102 | +0.87(+0.95%) |
Mar 07, 2018 | 91.30 | 90.90 | 1,445,992 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.17 | 91.27 | 89.62 | 91.11 | 1,257,876 | +1.21(+1.35%) |
Mar 05, 2018 | 88.16 | 90.10 | 87.89 | 89.90 | 1,517,209 | +1.22(+1.38%) |
Mar 02, 2018 | 88.06 | 88.85 | 86.93 | 88.68 | 1,759,746 | +0.20(+0.23%) |