Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.50 | 99.00 | 97.12 | 98.60 | 2,298 | +0.20(+0.20%) |
May 30, 2018 | 101.00 | 101.00 | 98.10 | 98.40 | 4,123 | -3.10(-3.05%) |
May 29, 2018 | 100.27 | 101.60 | 99.10 | 101.50 | 631 | +0.60(+0.59%) |
May 25, 2018 | 100.90 | 100.90 | 100.90 | 0 | +0.90(+0.90%) | |
May 24, 2018 | 101.50 | 101.50 | 98.80 | 100.00 | 544 | -2.00(-1.96%) |
May 23, 2018 | 99.50 | 103.66 | 99.50 | 102.00 | 1,441 | +3.50(+3.55%) |
May 22, 2018 | 101.30 | 101.81 | 98.10 | 98.50 | 1,156 | -2.30(-2.28%) |
May 21, 2018 | 100.70 | 104.00 | 98.90 | 100.80 | 1,878 | +0.30(+0.30%) |
May 18, 2018 | 99.40 | 103.20 | 99.40 | 100.50 | 1,630 | +1.70(+1.72%) |
May 17, 2018 | 98.40 | 99.50 | 98.40 | 98.80 | 2,913 | -0.50(-0.50%) |
May 16, 2018 | 99.10 | 99.90 | 97.70 | 99.30 | 3,342 | +0.30(+0.30%) |
May 15, 2018 | 97.30 | 99.00 | 97.10 | 99.00 | 1,142 | +1.40(+1.43%) |
May 14, 2018 | 97.30 | 97.98 | 97.00 | 97.60 | 774 | +0.20(+0.21%) |
May 11, 2018 | 98.40 | 98.60 | 97.00 | 97.40 | 1,457 | -1.10(-1.12%) |
May 10, 2018 | 97.50 | 98.70 | 96.42 | 98.50 | 819 | +0.90(+0.92%) |
May 09, 2018 | 97.30 | 98.20 | 94.60 | 97.60 | 2,206 | +1.10(+1.14%) |
May 08, 2018 | 94.80 | 96.60 | 94.50 | 96.50 | 1,566 | +0.90(+0.94%) |
May 07, 2018 | 98.40 | 99.14 | 95.50 | 95.60 | 2,756 | -2.80(-2.85%) |
May 04, 2018 | 99.00 | 100.50 | 93.70 | 98.40 | 2,965 | -0.20(-0.20%) |
May 03, 2018 | 100.60 | 102.00 | 97.90 | 98.60 | 1,192 | -2.40(-2.38%) |
May 02, 2018 | 102.80 | 104.90 | 100.50 | 101.00 | 1,490 | -2.60(-2.51%) |
May 01, 2018 | 102.60 | 104.65 | 100.30 | 103.60 | 1,899 | +0.90(+0.88%) |
Apr 30, 2018 | 102.30 | 103.83 | 101.40 | 102.70 | 2,351 | +0.40(+0.39%) |
Apr 27, 2018 | 103.10 | 104.35 | 102.10 | 102.30 | 2,024 | -1.00(-0.97%) |
Apr 26, 2018 | 101.70 | 104.00 | 101.42 | 103.30 | 2,216 | +1.80(+1.77%) |
Apr 25, 2018 | 100.80 | 102.10 | 100.70 | 101.50 | 2,283 | +1.20(+1.20%) |
Apr 24, 2018 | 100.40 | 101.90 | 99.00 | 100.30 | 1,832 | +0.00(+0.00%) |
Apr 23, 2018 | 99.10 | 102.00 | 99.00 | 100.30 | 1,075 | +0.20(+0.20%) |
Apr 20, 2018 | 99.90 | 103.70 | 99.90 | 100.10 | 2,017 | -0.40(-0.40%) |
Apr 19, 2018 | 101.60 | 104.20 | 99.40 | 100.50 | 3,859 | -1.20(-1.18%) |
Apr 18, 2018 | 105.40 | 105.40 | 101.50 | 101.70 | 2,131 | -0.50(-0.49%) |
Apr 17, 2018 | 101.60 | 104.90 | 101.30 | 102.20 | 3,290 | +0.80(+0.79%) |
Apr 16, 2018 | 97.60 | 102.60 | 97.55 | 101.40 | 3,703 | +3.90(+4.00%) |
Apr 13, 2018 | 96.00 | 99.50 | 96.00 | 97.50 | 3,316 | +1.70(+1.77%) |
Apr 12, 2018 | 93.50 | 98.00 | 93.50 | 95.80 | 4,458 | +1.90(+2.02%) |
Apr 11, 2018 | 98.05 | 100.30 | 93.30 | 93.90 | 2,447 | +0.60(+0.64%) |
Apr 10, 2018 | 91.80 | 95.10 | 91.10 | 93.30 | 13,836 | +2.10(+2.30%) |
Apr 09, 2018 | 90.40 | 92.40 | 89.60 | 91.20 | 1,387 | +1.10(+1.22%) |
Apr 06, 2018 | 90.90 | 92.30 | 89.40 | 90.10 | 3,202 | -1.00(-1.10%) |
Apr 05, 2018 | 90.90 | 92.10 | 90.50 | 91.10 | 6,161 | -0.80(-0.87%) |
Apr 04, 2018 | 89.20 | 92.20 | 88.70 | 91.90 | 8,071 | +2.30(+2.57%) |
Apr 03, 2018 | 89.20 | 90.70 | 88.55 | 89.60 | 3,751 | +0.90(+1.01%) |
Apr 02, 2018 | 88.80 | 91.70 | 88.50 | 88.70 | 5,067 | -0.50(-0.56%) |
Mar 29, 2018 | 89.20 | 89.20 | 89.20 | 0 | -1.10(-1.22%) | |
Mar 28, 2018 | 89.10 | 91.18 | 89.00 | 90.30 | 7,968 | +1.70(+1.92%) |
Mar 27, 2018 | 90.00 | 91.50 | 88.45 | 88.60 | 12,248 | -1.50(-1.66%) |
Mar 26, 2018 | 90.80 | 90.80 | 88.70 | 90.10 | 4,426 | -0.20(-0.22%) |
Mar 23, 2018 | 88.40 | 92.90 | 88.40 | 90.30 | 5,477 | -0.90(-0.99%) |
Mar 22, 2018 | 88.40 | 92.90 | 88.40 | 91.20 | 1,960 | +0.90(+1.00%) |
Mar 21, 2018 | 90.90 | 94.60 | 88.40 | 90.30 | 4,711 | -0.80(-0.88%) |
Mar 20, 2018 | 87.00 | 93.00 | 87.00 | 91.10 | 1,531 | +4.00(+4.59%) |
Mar 19, 2018 | 90.90 | 90.90 | 86.20 | 87.10 | 4,835 | -4.00(-4.39%) |
Mar 16, 2018 | 92.80 | 93.50 | 89.35 | 91.10 | 8,770 | -0.90(-0.98%) |
Mar 15, 2018 | 94.90 | 95.00 | 91.40 | 92.00 | 3,481 | -2.30(-2.44%) |
Mar 14, 2018 | 94.30 | 95.90 | 87.30 | 94.30 | 5,487 | +0.20(+0.21%) |
Mar 13, 2018 | 99.50 | 99.50 | 91.40 | 94.10 | 3,781 | -6.20(-6.18%) |
Mar 12, 2018 | 100.80 | 100.80 | 98.50 | 100.30 | 1,561 | -1.10(-1.08%) |
Mar 09, 2018 | 99.60 | 101.40 | 98.20 | 101.40 | 885 | +2.60(+2.63%) |
Mar 08, 2018 | 99.40 | 99.40 | 98.10 | 98.80 | 1,075 | -0.60(-0.60%) |
Mar 07, 2018 | 101.30 | 103.50 | 98.40 | 99.40 | 3,694 | -2.20(-2.17%) |
Mar 06, 2018 | 100.70 | 102.40 | 98.90 | 101.60 | 3,038 | +0.90(+0.89%) |
Mar 05, 2018 | 102.80 | 100.80 | 100.70 | 1,933 | -0.10(-0.10%) | |
Mar 02, 2018 | 98.40 | 102.40 | 98.40 | 100.80 | 1,010 | +0.60(+0.60%) |