Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.36 | 96.04 | 92.52 | 95.75 | 2,447,642 | +0.05(+0.05%) |
May 30, 2018 | 100.97 | 100.97 | 94.20 | 95.70 | 3,749,103 | -4.50(-4.49%) |
May 29, 2018 | 112.82 | 113.50 | 99.96 | 100.20 | 8,564,560 | +3.82(+3.96%) |
May 25, 2018 | 96.38 | 96.38 | 96.38 | 0 | +1.69(+1.79%) | |
May 24, 2018 | 93.86 | 95.56 | 92.99 | 94.68 | 499,138 | +0.77(+0.82%) |
May 23, 2018 | 92.90 | 93.96 | 92.07 | 93.91 | 533,565 | -0.05(-0.05%) |
May 22, 2018 | 94.78 | 95.07 | 93.62 | 93.96 | 667,039 | +0.63(+0.67%) |
May 21, 2018 | 92.36 | 93.81 | 92.12 | 93.33 | 632,625 | +2.32(+2.55%) |
May 18, 2018 | 94.10 | 94.36 | 90.77 | 91.01 | 1,476,876 | -5.61(-5.81%) |
May 17, 2018 | 97.01 | 98.19 | 95.56 | 96.62 | 605,093 | -0.82(-0.84%) |
May 16, 2018 | 94.83 | 98.21 | 94.83 | 97.44 | 717,819 | +2.37(+2.49%) |
May 15, 2018 | 95.36 | 96.09 | 94.39 | 95.07 | 516,248 | -1.02(-1.06%) |
May 14, 2018 | 95.80 | 98.17 | 95.56 | 96.09 | 729,722 | +1.21(+1.27%) |
May 11, 2018 | 94.64 | 96.43 | 94.39 | 94.88 | 677,553 | -0.19(-0.20%) |
May 10, 2018 | 93.91 | 96.38 | 92.90 | 95.07 | 932,425 | +1.69(+1.81%) |
May 09, 2018 | 95.51 | 95.89 | 92.46 | 93.38 | 1,070,065 | -1.89(-1.98%) |
May 08, 2018 | 91.06 | 97.30 | 90.77 | 95.27 | 1,553,898 | +2.95(+3.20%) |
May 07, 2018 | 100.48 | 100.97 | 91.40 | 92.32 | 3,077,491 | -6.53(-6.60%) |
May 04, 2018 | 86.17 | 99.67 | 84.92 | 98.84 | 4,004,013 | +10.93(+12.43%) |
May 03, 2018 | 87.48 | 89.37 | 86.85 | 87.91 | 1,680,580 | -0.87(-0.98%) |
May 02, 2018 | 88.40 | 90.28 | 86.42 | 88.78 | 1,348,226 | +1.98(+2.28%) |
May 01, 2018 | 85.11 | 87.14 | 85.01 | 86.80 | 968,971 | +1.64(+1.93%) |
Apr 30, 2018 | 86.22 | 86.75 | 84.58 | 85.16 | 926,688 | -1.11(-1.29%) |
Apr 27, 2018 | 88.16 | 88.29 | 84.87 | 86.27 | 976,825 | -1.31(-1.49%) |
Apr 26, 2018 | 85.11 | 87.87 | 84.00 | 87.58 | 1,164,323 | +2.90(+3.43%) |
Apr 25, 2018 | 87.38 | 88.11 | 84.38 | 84.67 | 1,084,298 | -2.71(-3.10%) |
Apr 24, 2018 | 90.28 | 91.49 | 86.27 | 87.38 | 912,294 | -2.76(-3.06%) |
Apr 23, 2018 | 91.06 | 91.98 | 89.46 | 90.14 | 792,490 | -0.82(-0.90%) |
Apr 20, 2018 | 91.49 | 92.46 | 90.43 | 90.96 | 950,284 | -0.68(-0.74%) |
Apr 19, 2018 | 94.68 | 94.93 | 90.99 | 91.64 | 1,218,520 | -4.40(-4.58%) |
Apr 18, 2018 | 94.83 | 97.25 | 94.83 | 96.04 | 783,456 | +1.06(+1.12%) |
Apr 17, 2018 | 95.75 | 97.88 | 94.78 | 94.97 | 784,494 | -0.39(-0.41%) |
Apr 16, 2018 | 96.04 | 96.43 | 93.43 | 95.36 | 775,340 | -0.73(-0.75%) |
Apr 13, 2018 | 99.67 | 100.05 | 95.27 | 96.09 | 940,691 | -3.29(-3.31%) |
Apr 12, 2018 | 97.59 | 100.58 | 95.94 | 99.38 | 1,141,012 | +2.51(+2.60%) |
Apr 11, 2018 | 96.18 | 98.07 | 95.65 | 96.86 | 1,045,742 | -0.68(-0.69%) |
Apr 10, 2018 | 97.39 | 98.21 | 95.26 | 97.54 | 1,134,783 | +1.89(+1.97%) |
Apr 09, 2018 | 95.75 | 97.47 | 94.84 | 95.65 | 960,222 | +0.58(+0.61%) |
Apr 06, 2018 | 98.65 | 100.54 | 93.72 | 95.07 | 1,152,684 | -2.93(-2.99%) |
Apr 05, 2018 | 98.46 | 101.12 | 97.77 | 98.00 | 1,026,133 | +0.60(+0.62%) |
Apr 04, 2018 | 90.43 | 98.26 | 89.80 | 97.39 | 1,484,507 | +3.00(+3.18%) |
Apr 03, 2018 | 95.51 | 96.38 | 92.32 | 94.39 | 1,717,923 | +0.05(+0.05%) |
Apr 02, 2018 | 96.81 | 98.12 | 93.38 | 94.35 | 1,247,772 | -3.34(-3.42%) |
Mar 29, 2018 | 97.68 | 97.68 | 97.68 | 0 | +1.35(+1.41%) | |
Mar 28, 2018 | 100.87 | 100.87 | 95.75 | 96.33 | 1,922,252 | -5.51(-5.41%) |
Mar 27, 2018 | 104.45 | 104.69 | 101.21 | 101.84 | 1,291,498 | -1.98(-1.91%) |
Mar 26, 2018 | 104.11 | 106.48 | 102.60 | 103.82 | 1,530,839 | +2.03(+2.00%) |
Mar 23, 2018 | 106.58 | 107.50 | 101.65 | 101.79 | 1,396,375 | -4.79(-4.49%) |
Mar 22, 2018 | 109.63 | 109.92 | 106.19 | 106.58 | 1,243,627 | -4.59(-4.13%) |
Mar 21, 2018 | 113.06 | 115.38 | 110.59 | 111.17 | 1,480,059 | -0.99(-0.88%) |
Mar 20, 2018 | 109.24 | 113.59 | 107.89 | 112.17 | 2,643,848 | +6.75(+6.40%) |
Mar 19, 2018 | 110.26 | 110.30 | 100.73 | 105.42 | 5,624,014 | -14.51(-12.10%) |
Mar 16, 2018 | 119.44 | 120.72 | 118.96 | 119.93 | 831,552 | +0.44(+0.36%) |
Mar 15, 2018 | 121.43 | 122.44 | 118.04 | 119.49 | 943,046 | -2.18(-1.79%) |
Mar 14, 2018 | 122.10 | 123.22 | 121.04 | 121.67 | 686,047 | -0.38(-0.31%) |
Mar 13, 2018 | 125.09 | 125.28 | 120.89 | 122.05 | 992,578 | -2.08(-1.67%) |
Mar 12, 2018 | 129.44 | 130.07 | 123.88 | 124.12 | 1,392,164 | -3.53(-2.76%) |
Mar 09, 2018 | 122.19 | 128.33 | 122.19 | 127.65 | 1,653,010 | +6.96(+5.77%) |
Mar 08, 2018 | 121.66 | 122.87 | 119.50 | 120.69 | 870,143 | +0.24(+0.20%) |
Mar 07, 2018 | 120.84 | 120.45 | 1,050,558 | +2.37(+2.01%) | ||
Mar 06, 2018 | 116.87 | 119.82 | 115.62 | 118.08 | 1,394,477 | +1.64(+1.41%) |
Mar 05, 2018 | 117.07 | 118.34 | 115.23 | 116.44 | 1,980,977 | -3.00(-2.51%) |
Mar 02, 2018 | 118.37 | 121.61 | 116.15 | 119.44 | 1,941,289 | -1.93(-1.59%) |