Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.68 | 96.25 | 95.21 | 95.85 | 9,674,861 | -0.66(-0.69%) |
May 30, 2018 | 94.58 | 96.91 | 94.34 | 96.52 | 9,239,496 | +2.91(+3.11%) |
May 29, 2018 | 93.39 | 94.41 | 92.58 | 93.61 | 9,577,607 | -0.62(-0.65%) |
May 25, 2018 | 94.23 | 94.23 | 94.23 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.24 | 98.24 | 97.05 | 97.63 | 7,658,994 | -1.61(-1.62%) |
May 23, 2018 | 98.00 | 99.32 | 97.59 | 99.25 | 7,803,030 | +0.36(+0.37%) |
May 22, 2018 | 99.55 | 100.55 | 98.78 | 98.88 | 7,059,743 | -0.88(-0.88%) |
May 21, 2018 | 99.32 | 99.79 | 98.91 | 99.76 | 6,589,230 | +1.16(+1.18%) |
May 18, 2018 | 99.42 | 99.59 | 98.55 | 98.60 | 8,281,004 | -1.23(-1.24%) |
May 17, 2018 | 99.29 | 99.92 | 99.00 | 99.83 | 6,797,209 | +0.79(+0.79%) |
May 16, 2018 | 98.84 | 99.17 | 98.08 | 99.05 | 7,070,331 | -0.14(-0.14%) |
May 15, 2018 | 99.57 | 99.59 | 98.81 | 99.18 | 6,803,806 | -0.50(-0.50%) |
May 14, 2018 | 99.57 | 100.16 | 99.23 | 99.68 | 8,126,133 | +0.42(+0.42%) |
May 11, 2018 | 98.92 | 99.96 | 98.25 | 99.26 | 10,585,382 | +0.78(+0.79%) |
May 10, 2018 | 99.14 | 99.24 | 98.15 | 98.48 | 7,123,865 | +0.08(+0.08%) |
May 09, 2018 | 98.17 | 99.70 | 97.92 | 98.40 | 14,967,669 | +1.64(+1.70%) |
May 08, 2018 | 95.51 | 96.90 | 94.51 | 96.76 | 11,668,400 | +1.25(+1.30%) |
May 07, 2018 | 96.77 | 98.16 | 95.13 | 95.51 | 9,161,722 | -0.45(-0.47%) |
May 04, 2018 | 95.72 | 96.97 | 95.34 | 95.96 | 7,067,750 | -0.37(-0.38%) |
May 03, 2018 | 95.25 | 96.42 | 94.66 | 96.33 | 8,800,024 | +0.40(+0.41%) |
May 02, 2018 | 94.95 | 96.68 | 94.86 | 95.93 | 7,729,512 | +0.48(+0.50%) |
May 01, 2018 | 94.82 | 95.50 | 94.09 | 95.45 | 9,279,204 | -0.19(-0.20%) |
Apr 30, 2018 | 97.10 | 97.78 | 95.60 | 95.64 | 9,982,801 | -1.15(-1.19%) |
Apr 27, 2018 | 95.94 | 97.13 | 95.31 | 96.80 | 11,559,105 | +1.83(+1.93%) |
Apr 26, 2018 | 93.78 | 95.02 | 93.50 | 94.96 | 8,194,195 | +1.15(+1.22%) |
Apr 25, 2018 | 93.53 | 93.95 | 92.59 | 93.82 | 6,972,953 | +0.14(+0.15%) |
Apr 24, 2018 | 95.07 | 95.59 | 93.07 | 93.68 | 10,439,179 | -0.80(-0.84%) |
Apr 23, 2018 | 93.27 | 94.50 | 93.11 | 94.47 | 7,996,322 | +0.97(+1.04%) |
Apr 20, 2018 | 94.32 | 94.38 | 92.85 | 93.50 | 9,890,738 | -1.07(-1.13%) |
Apr 19, 2018 | 94.77 | 95.56 | 94.19 | 94.57 | 9,365,101 | -0.08(-0.09%) |
Apr 18, 2018 | 93.62 | 95.48 | 93.57 | 94.66 | 11,945,056 | +1.80(+1.94%) |
Apr 17, 2018 | 92.46 | 93.27 | 92.17 | 92.85 | 8,487,297 | +0.58(+0.63%) |
Apr 16, 2018 | 92.20 | 93.04 | 91.56 | 92.27 | 6,014,571 | +0.60(+0.65%) |
Apr 13, 2018 | 91.37 | 92.34 | 91.14 | 91.68 | 7,205,063 | +0.53(+0.58%) |
Apr 12, 2018 | 91.52 | 92.25 | 90.70 | 91.15 | 8,766,779 | -0.02(-0.02%) |
Apr 11, 2018 | 90.74 | 91.26 | 90.02 | 91.16 | 8,171,359 | +0.31(+0.34%) |
Apr 10, 2018 | 89.90 | 91.61 | 89.90 | 90.86 | 10,004,994 | +2.19(+2.47%) |
Apr 09, 2018 | 88.14 | 89.57 | 87.82 | 88.66 | 9,070,036 | +0.93(+1.06%) |
Apr 06, 2018 | 88.97 | 89.45 | 86.68 | 87.73 | 9,280,181 | -1.93(-2.16%) |
Apr 05, 2018 | 87.82 | 90.12 | 87.69 | 89.67 | 9,256,424 | +2.15(+2.45%) |
Apr 04, 2018 | 86.42 | 87.75 | 85.95 | 87.52 | 7,491,347 | -0.27(-0.30%) |
Apr 03, 2018 | 86.02 | 87.90 | 85.69 | 87.78 | 8,786,699 | +1.98(+2.31%) |
Apr 02, 2018 | 87.07 | 87.45 | 84.51 | 85.80 | 8,147,166 | -1.38(-1.58%) |
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | +1.48(+1.73%) | |
Mar 28, 2018 | 87.86 | 88.11 | 85.67 | 85.70 | 9,137,418 | -1.96(-2.23%) |
Mar 27, 2018 | 88.49 | 89.34 | 87.13 | 87.65 | 7,234,716 | -0.53(-0.60%) |
Mar 26, 2018 | 87.33 | 88.36 | 86.61 | 88.18 | 8,984,814 | +1.81(+2.10%) |
Mar 23, 2018 | 87.43 | 88.50 | 86.16 | 86.37 | 8,145,765 | -0.55(-0.63%) |
Mar 22, 2018 | 88.34 | 88.48 | 86.75 | 86.92 | 8,235,837 | -2.55(-2.85%) |
Mar 21, 2018 | 87.90 | 90.29 | 87.76 | 89.47 | 8,933,639 | +1.94(+2.22%) |
Mar 20, 2018 | 87.57 | 88.42 | 87.48 | 87.53 | 6,000,522 | +0.47(+0.54%) |
Mar 19, 2018 | 87.97 | 88.09 | 86.55 | 87.07 | 6,283,459 | -1.15(-1.31%) |
Mar 16, 2018 | 88.22 | 88.82 | 87.58 | 88.22 | 19,502,748 | -0.14(-0.16%) |
Mar 15, 2018 | 88.19 | 88.84 | 87.72 | 88.36 | 5,911,936 | +0.34(+0.39%) |
Mar 14, 2018 | 89.43 | 89.79 | 87.81 | 88.01 | 6,607,205 | -1.02(-1.14%) |
Mar 13, 2018 | 89.62 | 90.35 | 88.68 | 89.03 | 8,885,317 | -0.25(-0.28%) |
Mar 12, 2018 | 89.83 | 90.48 | 89.11 | 89.28 | 8,995,759 | -0.33(-0.37%) |
Mar 09, 2018 | 87.39 | 89.74 | 87.33 | 89.61 | 11,554,777 | +2.96(+3.41%) |
Mar 08, 2018 | 87.61 | 87.72 | 86.08 | 86.65 | 7,954,725 | -0.37(-0.43%) |
Mar 07, 2018 | 86.10 | 87.03 | 8,711,214 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.04 | 88.31 | 86.40 | 86.88 | 10,408,170 | +0.38(+0.44%) |
Mar 05, 2018 | 85.16 | 86.64 | 84.87 | 86.50 | 10,222,181 | +1.15(+1.35%) |
Mar 02, 2018 | 85.24 | 85.76 | 83.97 | 85.35 | 8,642,970 | -0.31(-0.36%) |