Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.24 | 98.61 | 97.30 | 97.95 | 9,768,192 | -0.50(-0.51%) |
May 30, 2018 | 98.96 | 99.01 | 97.90 | 98.45 | 7,328,296 | +0.29(+0.29%) |
May 29, 2018 | 99.01 | 100.10 | 97.86 | 98.17 | 11,443,439 | -2.47(-2.46%) |
May 25, 2018 | 100.64 | 100.64 | 100.64 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 101.24 | 101.29 | 99.66 | 100.55 | 7,589,498 | -0.77(-0.76%) |
May 23, 2018 | 101.62 | 101.76 | 100.51 | 101.32 | 8,171,430 | -1.16(-1.13%) |
May 22, 2018 | 102.80 | 103.88 | 102.40 | 102.48 | 7,079,749 | +0.01(+0.01%) |
May 21, 2018 | 102.63 | 103.08 | 102.03 | 102.47 | 5,939,327 | +0.13(+0.13%) |
May 18, 2018 | 102.75 | 103.19 | 101.98 | 102.34 | 5,511,566 | -0.40(-0.39%) |
May 17, 2018 | 103.62 | 103.87 | 102.50 | 102.75 | 7,433,522 | -0.69(-0.67%) |
May 16, 2018 | 101.67 | 103.44 | 101.57 | 103.44 | 8,235,746 | +2.09(+2.06%) |
May 15, 2018 | 100.87 | 101.74 | 100.54 | 101.35 | 5,847,404 | +0.47(+0.47%) |
May 14, 2018 | 100.87 | 101.91 | 100.42 | 100.87 | 10,045,280 | +0.36(+0.36%) |
May 11, 2018 | 100.33 | 100.65 | 99.71 | 100.51 | 7,145,177 | +0.38(+0.38%) |
May 10, 2018 | 98.89 | 100.51 | 98.77 | 100.13 | 9,063,488 | +1.68(+1.71%) |
May 09, 2018 | 100.69 | 100.71 | 97.78 | 98.44 | 18,628,412 | -1.79(-1.79%) |
May 08, 2018 | 99.65 | 101.07 | 99.30 | 100.23 | 14,411,195 | -0.68(-0.67%) |
May 07, 2018 | 100.79 | 101.11 | 100.17 | 100.91 | 10,326,352 | +1.31(+1.32%) |
May 04, 2018 | 97.20 | 99.80 | 97.07 | 99.60 | 10,135,009 | +2.35(+2.42%) |
May 03, 2018 | 97.60 | 97.73 | 96.19 | 97.25 | 10,611,866 | -0.85(-0.86%) |
May 02, 2018 | 98.64 | 99.18 | 97.73 | 98.10 | 9,430,246 | -0.43(-0.44%) |
May 01, 2018 | 98.65 | 99.16 | 97.42 | 98.53 | 6,819,458 | -0.27(-0.27%) |
Apr 30, 2018 | 98.88 | 99.82 | 98.59 | 98.80 | 8,691,226 | +1.08(+1.11%) |
Apr 27, 2018 | 98.26 | 98.46 | 97.43 | 97.71 | 8,162,728 | -0.60(-0.61%) |
Apr 26, 2018 | 99.68 | 99.83 | 98.22 | 98.31 | 8,160,439 | -1.29(-1.30%) |
Apr 25, 2018 | 97.98 | 99.94 | 97.54 | 99.60 | 9,116,652 | +1.66(+1.70%) |
Apr 24, 2018 | 99.04 | 99.31 | 97.35 | 97.94 | 6,669,511 | -0.68(-0.69%) |
Apr 23, 2018 | 99.01 | 99.18 | 98.01 | 98.62 | 5,981,011 | -0.09(-0.09%) |
Apr 20, 2018 | 99.63 | 99.85 | 98.38 | 98.71 | 6,496,183 | -0.64(-0.64%) |
Apr 19, 2018 | 99.46 | 100.03 | 98.69 | 99.35 | 6,908,846 | -0.32(-0.32%) |
Apr 18, 2018 | 101.10 | 101.14 | 99.65 | 99.66 | 5,912,357 | -0.95(-0.94%) |
Apr 17, 2018 | 99.65 | 101.02 | 99.21 | 100.61 | 9,725,928 | +1.90(+1.93%) |
Apr 16, 2018 | 99.15 | 99.46 | 98.21 | 98.71 | 10,488,131 | -0.11(-0.11%) |
Apr 13, 2018 | 99.46 | 99.97 | 98.63 | 98.82 | 6,422,764 | -0.04(-0.04%) |
Apr 12, 2018 | 99.87 | 99.96 | 98.16 | 98.86 | 7,451,141 | -0.40(-0.41%) |
Apr 11, 2018 | 99.24 | 100.10 | 98.88 | 99.26 | 6,402,749 | -0.56(-0.56%) |
Apr 10, 2018 | 99.38 | 99.97 | 98.79 | 99.82 | 8,453,531 | +1.64(+1.68%) |
Apr 09, 2018 | 99.16 | 99.96 | 98.06 | 98.18 | 7,203,627 | -0.64(-0.65%) |
Apr 06, 2018 | 100.08 | 100.63 | 97.93 | 98.82 | 7,273,547 | -1.73(-1.72%) |
Apr 05, 2018 | 99.81 | 100.81 | 99.44 | 100.55 | 6,712,722 | +1.14(+1.15%) |
Apr 04, 2018 | 96.93 | 99.60 | 96.28 | 99.41 | 8,894,962 | +1.51(+1.54%) |
Apr 03, 2018 | 97.29 | 97.97 | 96.21 | 97.90 | 8,614,372 | +0.75(+0.77%) |
Apr 02, 2018 | 98.65 | 99.45 | 96.29 | 97.15 | 8,330,493 | -1.75(-1.77%) |
Mar 29, 2018 | 98.91 | 98.91 | 98.91 | 0 | +1.87(+1.93%) | |
Mar 28, 2018 | 97.98 | 98.55 | 96.65 | 97.03 | 9,240,850 | -0.81(-0.83%) |
Mar 27, 2018 | 99.34 | 99.63 | 97.38 | 97.84 | 7,301,203 | -1.27(-1.28%) |
Mar 26, 2018 | 98.33 | 99.24 | 97.56 | 99.11 | 7,452,812 | +2.08(+2.14%) |
Mar 23, 2018 | 99.31 | 99.56 | 96.95 | 97.03 | 7,621,554 | -2.03(-2.05%) |
Mar 22, 2018 | 99.74 | 100.09 | 98.88 | 99.06 | 9,049,506 | -1.20(-1.20%) |
Mar 21, 2018 | 99.95 | 101.37 | 99.87 | 100.26 | 6,230,309 | +0.46(+0.46%) |
Mar 20, 2018 | 99.99 | 100.59 | 99.21 | 99.80 | 8,459,622 | -0.13(-0.13%) |
Mar 19, 2018 | 101.23 | 101.38 | 99.46 | 99.93 | 6,628,604 | -1.37(-1.35%) |
Mar 16, 2018 | 101.98 | 102.68 | 101.27 | 101.30 | 10,630,447 | -0.36(-0.36%) |
Mar 15, 2018 | 102.41 | 102.69 | 101.66 | 101.66 | 5,254,695 | -0.65(-0.64%) |
Mar 14, 2018 | 102.93 | 103.05 | 102.02 | 102.31 | 6,332,618 | +0.17(+0.16%) |
Mar 13, 2018 | 104.21 | 104.21 | 101.84 | 102.14 | 6,820,875 | -1.42(-1.37%) |
Mar 12, 2018 | 103.11 | 104.32 | 103.11 | 103.56 | 6,585,413 | +0.43(+0.42%) |
Mar 09, 2018 | 102.83 | 103.15 | 102.06 | 103.13 | 5,705,610 | +0.69(+0.67%) |
Mar 08, 2018 | 102.40 | 102.99 | 101.89 | 102.44 | 6,726,754 | +0.43(+0.42%) |
Mar 07, 2018 | 101.20 | 102.01 | 6,127,611 | -1.33(-1.29%) | ||
Mar 06, 2018 | 102.41 | 103.35 | 101.93 | 103.34 | 6,309,297 | +1.51(+1.48%) |
Mar 05, 2018 | 101.14 | 102.38 | 100.86 | 101.83 | 5,824,847 | +0.41(+0.41%) |
Mar 02, 2018 | 100.44 | 101.59 | 99.89 | 101.42 | 7,957,014 | +0.41(+0.41%) |