Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.65 | 97.23 | 96.17 | 96.82 | 9,578,142 | -0.67(-0.69%) |
May 30, 2018 | 95.54 | 97.88 | 95.29 | 97.49 | 9,147,129 | +2.94(+3.11%) |
May 29, 2018 | 94.33 | 95.36 | 93.52 | 94.55 | 9,481,861 | -0.62(-0.65%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.24 | 99.24 | 98.03 | 98.62 | 7,582,427 | -1.63(-1.62%) |
May 23, 2018 | 98.99 | 100.32 | 98.57 | 100.25 | 7,725,023 | +0.37(+0.37%) |
May 22, 2018 | 100.55 | 101.56 | 99.78 | 99.88 | 6,989,167 | -0.89(-0.88%) |
May 21, 2018 | 100.32 | 100.80 | 99.91 | 100.77 | 6,523,358 | +1.18(+1.18%) |
May 18, 2018 | 100.42 | 100.60 | 99.55 | 99.59 | 8,198,220 | -1.25(-1.24%) |
May 17, 2018 | 100.30 | 100.93 | 100.00 | 100.84 | 6,729,258 | +0.79(+0.79%) |
May 16, 2018 | 99.84 | 100.17 | 99.07 | 100.05 | 6,999,649 | -0.14(-0.14%) |
May 15, 2018 | 100.57 | 100.59 | 99.81 | 100.19 | 6,735,788 | -0.50(-0.50%) |
May 14, 2018 | 100.58 | 101.17 | 100.23 | 100.69 | 8,044,896 | +0.42(+0.42%) |
May 11, 2018 | 99.91 | 100.97 | 99.24 | 100.26 | 10,479,560 | +0.79(+0.79%) |
May 10, 2018 | 100.15 | 100.24 | 99.14 | 99.47 | 7,052,648 | +0.08(+0.08%) |
May 09, 2018 | 99.17 | 100.71 | 98.91 | 99.40 | 14,818,039 | +1.66(+1.70%) |
May 08, 2018 | 96.47 | 97.88 | 95.47 | 97.74 | 11,551,751 | +1.26(+1.30%) |
May 07, 2018 | 97.75 | 99.15 | 96.09 | 96.48 | 9,070,133 | -0.46(-0.47%) |
May 04, 2018 | 96.69 | 97.95 | 96.30 | 96.93 | 6,997,094 | -0.37(-0.38%) |
May 03, 2018 | 96.21 | 97.39 | 95.62 | 97.30 | 8,712,051 | +0.40(+0.41%) |
May 02, 2018 | 95.91 | 97.66 | 95.82 | 96.90 | 7,652,240 | +0.49(+0.50%) |
May 01, 2018 | 95.78 | 96.46 | 95.04 | 96.42 | 9,186,441 | -0.19(-0.20%) |
Apr 30, 2018 | 98.08 | 98.76 | 96.56 | 96.61 | 9,883,004 | -1.17(-1.19%) |
Apr 27, 2018 | 96.91 | 98.11 | 96.28 | 97.78 | 11,443,549 | +1.85(+1.93%) |
Apr 26, 2018 | 94.73 | 95.98 | 94.44 | 95.92 | 8,112,278 | +1.16(+1.22%) |
Apr 25, 2018 | 94.47 | 94.90 | 93.53 | 94.76 | 6,903,245 | +0.14(+0.15%) |
Apr 24, 2018 | 96.03 | 96.56 | 94.01 | 94.62 | 10,334,820 | -0.80(-0.84%) |
Apr 23, 2018 | 94.21 | 95.45 | 94.05 | 95.43 | 7,916,383 | +0.98(+1.04%) |
Apr 20, 2018 | 95.27 | 95.34 | 93.79 | 94.45 | 9,791,861 | -1.08(-1.13%) |
Apr 19, 2018 | 95.73 | 96.52 | 95.14 | 95.53 | 9,271,479 | -0.08(-0.09%) |
Apr 18, 2018 | 94.56 | 96.44 | 94.52 | 95.61 | 11,825,642 | +1.82(+1.94%) |
Apr 17, 2018 | 93.39 | 94.21 | 93.10 | 93.79 | 8,402,450 | +0.59(+0.63%) |
Apr 16, 2018 | 93.13 | 93.98 | 92.49 | 93.20 | 5,954,444 | +0.60(+0.65%) |
Apr 13, 2018 | 92.29 | 93.27 | 92.06 | 92.60 | 7,133,034 | +0.53(+0.58%) |
Apr 12, 2018 | 92.44 | 93.18 | 91.62 | 92.07 | 8,679,138 | -0.02(-0.02%) |
Apr 11, 2018 | 91.65 | 92.18 | 90.93 | 92.08 | 8,089,670 | +0.31(+0.34%) |
Apr 10, 2018 | 90.81 | 92.53 | 90.81 | 91.78 | 9,904,975 | +2.22(+2.47%) |
Apr 09, 2018 | 89.03 | 90.48 | 88.71 | 89.56 | 8,979,363 | +0.94(+1.06%) |
Apr 06, 2018 | 89.87 | 90.35 | 87.56 | 88.62 | 9,187,408 | -1.95(-2.16%) |
Apr 05, 2018 | 88.71 | 91.03 | 88.57 | 90.57 | 9,163,888 | +2.17(+2.45%) |
Apr 04, 2018 | 87.30 | 88.64 | 86.82 | 88.40 | 7,416,456 | -0.27(-0.30%) |
Apr 03, 2018 | 86.89 | 88.79 | 86.56 | 88.67 | 8,698,859 | +2.00(+2.31%) |
Apr 02, 2018 | 87.95 | 88.33 | 85.36 | 86.67 | 8,065,719 | -1.39(-1.58%) |
Mar 29, 2018 | 88.06 | 88.06 | 88.06 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.75 | 89.00 | 86.53 | 86.56 | 9,046,072 | -1.98(-2.23%) |
Mar 27, 2018 | 89.38 | 90.24 | 88.01 | 88.54 | 7,162,391 | -0.53(-0.60%) |
Mar 26, 2018 | 88.22 | 89.25 | 87.49 | 89.07 | 8,894,993 | +1.83(+2.10%) |
Mar 23, 2018 | 88.32 | 89.40 | 87.03 | 87.24 | 8,064,332 | -0.56(-0.63%) |
Mar 22, 2018 | 89.23 | 89.37 | 87.63 | 87.80 | 8,153,504 | -2.58(-2.85%) |
Mar 21, 2018 | 88.79 | 91.20 | 88.65 | 90.38 | 8,844,330 | +1.96(+2.22%) |
Mar 20, 2018 | 88.45 | 89.31 | 88.37 | 88.42 | 5,940,535 | +0.47(+0.54%) |
Mar 19, 2018 | 88.86 | 88.98 | 87.43 | 87.95 | 6,220,644 | -1.17(-1.31%) |
Mar 16, 2018 | 89.11 | 89.72 | 88.46 | 89.11 | 19,307,780 | -0.14(-0.16%) |
Mar 15, 2018 | 89.08 | 89.74 | 88.61 | 89.25 | 5,852,835 | +0.35(+0.39%) |
Mar 14, 2018 | 90.33 | 90.69 | 88.69 | 88.90 | 6,541,154 | -1.03(-1.14%) |
Mar 13, 2018 | 90.52 | 91.26 | 89.57 | 89.93 | 8,796,491 | -0.25(-0.28%) |
Mar 12, 2018 | 90.73 | 91.39 | 90.01 | 90.18 | 8,905,829 | -0.33(-0.37%) |
Mar 09, 2018 | 88.27 | 90.65 | 88.22 | 90.52 | 11,439,264 | +2.99(+3.41%) |
Mar 08, 2018 | 88.49 | 88.61 | 86.95 | 87.53 | 7,875,202 | -0.38(-0.43%) |
Mar 07, 2018 | 86.97 | 87.91 | 8,624,129 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.91 | 89.20 | 87.27 | 87.76 | 10,304,120 | +0.39(+0.44%) |
Mar 05, 2018 | 86.02 | 87.51 | 85.73 | 87.37 | 10,119,990 | +1.17(+1.35%) |
Mar 02, 2018 | 86.10 | 86.62 | 84.82 | 86.21 | 8,556,567 | -0.31(-0.36%) |