Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.09 | 99.38 | 97.55 | 97.81 | 1,992,348 | -1.34(-1.35%) |
May 30, 2018 | 98.44 | 99.67 | 98.00 | 99.15 | 1,717,761 | +1.53(+1.57%) |
May 29, 2018 | 97.37 | 97.86 | 96.61 | 97.61 | 1,126,893 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.60 | 98.16 | 96.91 | 97.92 | 1,250,023 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.71 | 97.83 | 3,281,768 | +0.09(+0.10%) |
May 22, 2018 | 98.28 | 99.10 | 97.73 | 97.74 | 1,778,752 | -0.43(-0.43%) |
May 21, 2018 | 97.92 | 98.79 | 97.88 | 98.16 | 1,431,892 | +0.97(+1.00%) |
May 18, 2018 | 97.57 | 97.92 | 97.01 | 97.19 | 1,284,593 | -0.26(-0.26%) |
May 17, 2018 | 97.06 | 98.36 | 96.29 | 97.44 | 1,987,244 | +0.17(+0.17%) |
May 16, 2018 | 95.71 | 97.68 | 95.37 | 97.27 | 2,279,038 | +1.76(+1.84%) |
May 15, 2018 | 95.66 | 96.14 | 95.11 | 95.52 | 1,160,574 | -0.68(-0.71%) |
May 14, 2018 | 96.41 | 96.90 | 96.00 | 96.20 | 1,871,915 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.20 | 2,062,003 | +0.29(+0.31%) |
May 10, 2018 | 95.01 | 96.28 | 94.75 | 95.90 | 1,824,779 | +1.28(+1.35%) |
May 09, 2018 | 92.03 | 94.81 | 91.74 | 94.63 | 2,405,275 | +2.57(+2.79%) |
May 08, 2018 | 92.55 | 92.60 | 91.60 | 92.06 | 2,202,638 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.92 | 92.27 | 1,342,000 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.32 | 92.20 | 1,594,344 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,599 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.38 | 2,896,768 | +1.46(+1.60%) |
May 01, 2018 | 91.33 | 91.45 | 87.93 | 90.92 | 3,299,974 | +0.43(+0.48%) |
Apr 30, 2018 | 91.27 | 91.63 | 90.49 | 90.49 | 3,374,077 | -0.48(-0.53%) |
Apr 27, 2018 | 90.20 | 91.06 | 90.12 | 90.97 | 1,760,434 | +0.86(+0.95%) |
Apr 26, 2018 | 91.32 | 91.58 | 89.48 | 90.11 | 3,528,574 | -2.91(-3.13%) |
Apr 25, 2018 | 91.33 | 93.03 | 90.47 | 93.02 | 1,954,725 | +1.52(+1.66%) |
Apr 24, 2018 | 92.22 | 92.27 | 90.73 | 91.50 | 2,681,101 | -0.09(-0.09%) |
Apr 23, 2018 | 92.10 | 92.37 | 91.10 | 91.58 | 2,958,641 | -0.52(-0.56%) |
Apr 20, 2018 | 93.07 | 93.29 | 91.93 | 92.10 | 1,672,788 | -0.91(-0.98%) |
Apr 19, 2018 | 93.13 | 93.43 | 92.61 | 93.01 | 1,198,954 | -0.30(-0.32%) |
Apr 18, 2018 | 92.53 | 94.02 | 92.44 | 93.31 | 2,047,553 | +0.96(+1.04%) |
Apr 17, 2018 | 92.44 | 92.67 | 90.95 | 92.35 | 2,560,089 | +0.26(+0.28%) |
Apr 16, 2018 | 91.67 | 92.41 | 91.07 | 92.10 | 1,838,874 | +1.10(+1.20%) |
Apr 13, 2018 | 91.24 | 91.41 | 90.47 | 91.00 | 2,066,621 | -0.33(-0.36%) |
Apr 12, 2018 | 91.38 | 91.84 | 91.00 | 91.33 | 1,329,658 | +0.42(+0.46%) |
Apr 11, 2018 | 91.11 | 91.82 | 90.85 | 90.91 | 1,557,690 | -0.70(-0.76%) |
Apr 10, 2018 | 91.92 | 91.99 | 90.99 | 91.61 | 2,310,761 | +0.59(+0.64%) |
Apr 09, 2018 | 91.43 | 92.21 | 90.99 | 91.03 | 1,322,474 | +0.07(+0.07%) |
Apr 06, 2018 | 92.40 | 92.79 | 90.47 | 90.96 | 2,079,832 | -1.89(-2.04%) |
Apr 05, 2018 | 91.68 | 93.00 | 91.40 | 92.85 | 3,829,310 | +1.30(+1.42%) |
Apr 04, 2018 | 90.64 | 91.96 | 90.61 | 91.55 | 2,791,800 | -0.20(-0.22%) |
Apr 03, 2018 | 90.48 | 91.84 | 90.11 | 91.75 | 2,529,861 | +1.65(+1.84%) |
Apr 02, 2018 | 91.99 | 92.58 | 89.48 | 90.09 | 2,094,360 | -1.59(-1.73%) |
Mar 29, 2018 | 91.68 | 91.68 | 91.68 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 92.39 | 93.25 | 91.80 | 91.82 | 2,041,290 | -0.26(-0.29%) |
Mar 27, 2018 | 92.86 | 93.49 | 91.61 | 92.09 | 2,511,808 | -0.52(-0.56%) |
Mar 26, 2018 | 94.23 | 94.51 | 91.55 | 92.61 | 2,039,485 | -0.76(-0.81%) |
Mar 23, 2018 | 94.80 | 96.04 | 93.18 | 93.36 | 2,012,051 | -0.95(-1.01%) |
Mar 22, 2018 | 94.98 | 96.14 | 94.18 | 94.32 | 1,841,692 | -1.05(-1.10%) |
Mar 21, 2018 | 94.58 | 96.22 | 94.58 | 95.37 | 2,073,578 | +0.28(+0.30%) |
Mar 20, 2018 | 97.11 | 97.13 | 94.28 | 95.08 | 1,667,856 | -1.95(-2.01%) |
Mar 19, 2018 | 96.95 | 97.18 | 96.06 | 97.03 | 1,180,567 | -0.10(-0.11%) |
Mar 16, 2018 | 97.50 | 98.23 | 96.86 | 97.13 | 2,188,980 | -0.36(-0.37%) |
Mar 15, 2018 | 96.63 | 98.17 | 96.41 | 97.49 | 1,427,916 | +1.15(+1.20%) |
Mar 14, 2018 | 97.20 | 97.82 | 96.03 | 96.34 | 1,838,396 | -0.61(-0.63%) |
Mar 13, 2018 | 98.29 | 98.29 | 96.64 | 96.95 | 1,902,978 | -0.93(-0.95%) |
Mar 12, 2018 | 98.07 | 98.48 | 97.16 | 97.88 | 2,551,000 | -0.32(-0.33%) |
Mar 09, 2018 | 97.06 | 98.46 | 96.58 | 98.20 | 1,708,602 | +1.47(+1.51%) |
Mar 08, 2018 | 95.94 | 97.11 | 95.66 | 96.74 | 1,334,266 | +0.98(+1.03%) |
Mar 07, 2018 | 96.01 | 95.75 | 1,766,292 | +0.30(+0.32%) | ||
Mar 06, 2018 | 95.72 | 96.16 | 94.92 | 95.45 | 1,558,252 | -0.11(-0.12%) |
Mar 05, 2018 | 95.37 | 95.84 | 94.25 | 95.56 | 1,857,667 | -0.26(-0.27%) |
Mar 02, 2018 | 93.57 | 96.06 | 93.40 | 95.82 | 2,173,929 | +1.84(+1.96%) |