Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.11 | 100.11 | 99.53 | 99.78 | 231,006 | -0.41(-0.41%) |
May 30, 2018 | 99.60 | 100.19 | 99.34 | 100.19 | 190,912 | +1.50(+1.52%) |
May 29, 2018 | 99.18 | 99.34 | 98.32 | 98.70 | 1,379,067 | -1.53(-1.52%) |
May 25, 2018 | 100.23 | 100.23 | 100.23 | 0 | -0.43(-0.42%) | |
May 24, 2018 | 100.79 | 100.86 | 100.06 | 100.65 | 146,813 | -0.13(-0.13%) |
May 23, 2018 | 100.48 | 100.85 | 100.29 | 100.78 | 195,458 | -0.65(-0.64%) |
May 22, 2018 | 101.71 | 101.78 | 101.28 | 101.43 | 1,031,620 | +0.09(+0.09%) |
May 21, 2018 | 101.23 | 101.38 | 101.10 | 101.34 | 140,649 | +0.69(+0.69%) |
May 18, 2018 | 100.51 | 100.69 | 100.27 | 100.64 | 284,253 | -0.28(-0.28%) |
May 17, 2018 | 101.06 | 101.26 | 100.80 | 100.93 | 324,751 | -0.21(-0.21%) |
May 16, 2018 | 100.93 | 101.25 | 100.77 | 101.14 | 146,268 | +0.59(+0.58%) |
May 15, 2018 | 100.79 | 100.92 | 100.36 | 100.55 | 123,718 | -1.01(-1.00%) |
May 14, 2018 | 101.76 | 101.91 | 101.48 | 101.56 | 96,386 | +0.12(+0.12%) |
May 11, 2018 | 101.65 | 101.89 | 101.31 | 101.44 | 95,245 | +0.23(+0.22%) |
May 10, 2018 | 100.80 | 101.30 | 100.79 | 101.21 | 140,807 | +0.78(+0.78%) |
May 09, 2018 | 100.39 | 100.50 | 100.23 | 100.43 | 86,174 | +0.24(+0.24%) |
May 08, 2018 | 99.68 | 100.19 | 99.51 | 100.19 | 165,314 | +0.08(+0.08%) |
May 07, 2018 | 100.12 | 100.37 | 99.98 | 100.11 | 188,445 | -0.02(-0.02%) |
May 04, 2018 | 99.12 | 100.34 | 99.12 | 100.13 | 138,179 | +0.33(+0.33%) |
May 03, 2018 | 99.99 | 100.02 | 99.09 | 99.79 | 226,712 | +0.09(+0.09%) |
May 02, 2018 | 100.08 | 100.45 | 99.62 | 99.70 | 137,041 | +0.09(+0.09%) |
May 01, 2018 | 99.71 | 99.71 | 98.77 | 99.61 | 120,858 | -0.31(-0.31%) |
Apr 30, 2018 | 100.32 | 100.52 | 99.87 | 99.92 | 79,751 | -0.39(-0.39%) |
Apr 27, 2018 | 100.05 | 100.32 | 99.88 | 100.31 | 140,703 | +0.38(+0.38%) |
Apr 26, 2018 | 99.93 | 100.09 | 99.66 | 99.93 | 151,916 | +0.44(+0.45%) |
Apr 25, 2018 | 99.51 | 99.62 | 98.92 | 99.48 | 129,914 | -0.38(-0.38%) |
Apr 24, 2018 | 100.66 | 100.77 | 99.63 | 99.87 | 171,965 | -0.68(-0.67%) |
Apr 23, 2018 | 100.80 | 100.80 | 100.32 | 100.55 | 101,649 | -0.30(-0.30%) |
Apr 20, 2018 | 101.16 | 101.16 | 100.73 | 100.85 | 104,027 | -0.78(-0.76%) |
Apr 19, 2018 | 102.06 | 102.12 | 101.31 | 101.62 | 234,497 | -0.27(-0.26%) |
Apr 18, 2018 | 101.72 | 102.16 | 101.71 | 101.89 | 177,089 | +0.46(+0.45%) |
Apr 17, 2018 | 101.18 | 101.66 | 101.07 | 101.43 | 102,194 | +0.03(+0.03%) |
Apr 16, 2018 | 101.32 | 101.45 | 101.08 | 101.40 | 151,468 | +0.49(+0.49%) |
Apr 13, 2018 | 101.41 | 101.46 | 100.60 | 100.90 | 606,826 | -0.10(-0.10%) |
Apr 12, 2018 | 100.63 | 101.08 | 100.59 | 101.00 | 115,764 | +0.42(+0.41%) |
Apr 11, 2018 | 100.32 | 100.99 | 100.02 | 100.59 | 86,275 | -0.14(-0.14%) |
Apr 10, 2018 | 100.55 | 100.91 | 100.39 | 100.73 | 207,544 | +1.27(+1.28%) |
Apr 09, 2018 | 99.83 | 100.10 | 99.43 | 99.46 | 83,218 | +0.42(+0.42%) |
Apr 06, 2018 | 99.58 | 100.04 | 98.73 | 99.04 | 94,437 | -0.82(-0.82%) |
Apr 05, 2018 | 99.68 | 99.99 | 99.52 | 99.86 | 141,702 | +0.33(+0.33%) |
Apr 04, 2018 | 97.97 | 99.53 | 97.93 | 99.53 | 356,989 | +0.22(+0.22%) |
Apr 03, 2018 | 99.08 | 99.35 | 98.72 | 99.32 | 173,660 | +0.84(+0.86%) |
Apr 02, 2018 | 99.41 | 99.57 | 97.92 | 98.47 | 186,357 | -1.14(-1.14%) |
Mar 29, 2018 | 99.61 | 99.61 | 99.61 | 0 | +1.22(+1.24%) | |
Mar 28, 2018 | 98.63 | 98.94 | 98.16 | 98.39 | 118,825 | -0.09(-0.09%) |
Mar 27, 2018 | 99.56 | 99.74 | 98.17 | 98.48 | 191,343 | -0.72(-0.72%) |
Mar 26, 2018 | 98.92 | 99.22 | 98.11 | 99.20 | 150,794 | +1.77(+1.82%) |
Mar 23, 2018 | 98.66 | 98.82 | 97.35 | 97.43 | 484,602 | -1.03(-1.04%) |
Mar 22, 2018 | 99.39 | 99.49 | 98.45 | 98.46 | 214,774 | -1.94(-1.93%) |
Mar 21, 2018 | 99.90 | 100.76 | 99.90 | 100.39 | 144,434 | +0.53(+0.54%) |
Mar 20, 2018 | 99.86 | 100.14 | 99.76 | 99.86 | 111,516 | +0.05(+0.05%) |
Mar 19, 2018 | 100.06 | 100.21 | 99.32 | 99.81 | 161,409 | -0.53(-0.53%) |
Mar 16, 2018 | 100.41 | 100.50 | 100.22 | 100.34 | 353,221 | -0.46(-0.46%) |
Mar 15, 2018 | 101.04 | 101.13 | 100.58 | 100.80 | 339,124 | +0.04(+0.04%) |
Mar 14, 2018 | 101.42 | 101.46 | 100.67 | 100.76 | 159,236 | +0.23(+0.23%) |
Mar 13, 2018 | 101.46 | 101.67 | 100.40 | 100.53 | 130,538 | -0.48(-0.47%) |
Mar 12, 2018 | 100.91 | 101.14 | 100.78 | 101.00 | 141,079 | +0.21(+0.21%) |
Mar 09, 2018 | 100.29 | 100.83 | 100.20 | 100.80 | 370,188 | +0.84(+0.84%) |
Mar 08, 2018 | 100.24 | 100.24 | 99.68 | 99.96 | 111,001 | +0.03(+0.03%) |
Mar 07, 2018 | 99.93 | 99.13 | 99.93 | 96,905 | -0.09(-0.09%) | |
Mar 06, 2018 | 100.12 | 100.26 | 99.68 | 100.02 | 230,064 | +0.96(+0.97%) |
Mar 05, 2018 | 98.31 | 99.20 | 98.12 | 99.06 | 164,246 | +0.06(+0.06%) |
Mar 02, 2018 | 98.21 | 99.03 | 97.73 | 99.00 | 187,651 | +0.62(+0.63%) |