Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.36 | 99.47 | 97.73 | 98.24 | 2,442,108 | -0.70(-0.71%) |
May 30, 2018 | 96.90 | 99.51 | 96.36 | 98.94 | 1,681,900 | +2.88(+3.00%) |
May 29, 2018 | 97.20 | 97.65 | 95.71 | 96.06 | 1,460,284 | -2.14(-2.18%) |
May 25, 2018 | 98.20 | 98.20 | 98.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 98.39 | 98.45 | 97.12 | 98.20 | 944,925 | -0.14(-0.14%) |
May 23, 2018 | 98.43 | 98.83 | 97.50 | 98.34 | 1,259,297 | -0.90(-0.90%) |
May 22, 2018 | 98.70 | 99.89 | 98.57 | 99.24 | 977,242 | +0.58(+0.59%) |
May 21, 2018 | 98.16 | 99.00 | 97.73 | 98.66 | 905,673 | +1.09(+1.12%) |
May 18, 2018 | 96.76 | 97.91 | 93.91 | 97.56 | 1,571,268 | -0.03(-0.03%) |
May 17, 2018 | 97.36 | 97.94 | 96.50 | 97.60 | 1,301,572 | -0.10(-0.10%) |
May 16, 2018 | 96.85 | 98.54 | 96.58 | 97.69 | 2,219,699 | +2.92(+3.08%) |
May 15, 2018 | 94.74 | 95.42 | 94.40 | 94.77 | 1,384,075 | -0.70(-0.74%) |
May 14, 2018 | 95.92 | 96.66 | 94.99 | 95.48 | 1,224,388 | -0.17(-0.18%) |
May 11, 2018 | 95.36 | 96.12 | 94.38 | 95.65 | 1,043,705 | +0.51(+0.54%) |
May 10, 2018 | 94.55 | 95.77 | 93.90 | 95.14 | 1,622,948 | +0.75(+0.80%) |
May 09, 2018 | 92.94 | 95.09 | 91.50 | 94.38 | 3,277,305 | +2.01(+2.18%) |
May 08, 2018 | 91.55 | 93.07 | 91.10 | 92.37 | 1,532,697 | +0.57(+0.62%) |
May 07, 2018 | 90.69 | 92.30 | 90.27 | 91.80 | 1,240,229 | +1.21(+1.34%) |
May 04, 2018 | 88.11 | 91.16 | 87.66 | 90.59 | 1,161,079 | +2.05(+2.31%) |
May 03, 2018 | 88.76 | 89.28 | 86.78 | 88.54 | 1,405,393 | -0.94(-1.05%) |
May 02, 2018 | 89.89 | 90.35 | 89.29 | 89.48 | 1,583,797 | -0.53(-0.58%) |
May 01, 2018 | 90.61 | 92.00 | 89.28 | 90.01 | 1,858,882 | -2.08(-2.26%) |
Apr 30, 2018 | 92.67 | 93.25 | 92.06 | 92.09 | 1,788,564 | -0.16(-0.18%) |
Apr 27, 2018 | 90.86 | 92.37 | 90.40 | 92.25 | 1,742,353 | +1.39(+1.53%) |
Apr 26, 2018 | 90.31 | 91.63 | 88.83 | 90.86 | 1,929,348 | +1.05(+1.17%) |
Apr 25, 2018 | 87.68 | 90.93 | 87.02 | 89.80 | 2,577,515 | +2.94(+3.38%) |
Apr 24, 2018 | 88.58 | 88.68 | 85.68 | 86.87 | 2,373,973 | -1.01(-1.15%) |
Apr 23, 2018 | 88.33 | 88.49 | 87.34 | 87.88 | 1,019,420 | +0.15(+0.17%) |
Apr 20, 2018 | 88.41 | 88.63 | 87.18 | 87.73 | 1,428,963 | -0.32(-0.36%) |
Apr 19, 2018 | 87.87 | 89.12 | 87.54 | 88.05 | 1,606,448 | -0.04(-0.05%) |
Apr 18, 2018 | 88.85 | 89.08 | 87.73 | 88.09 | 1,634,068 | -0.28(-0.32%) |
Apr 17, 2018 | 88.41 | 89.19 | 87.65 | 88.37 | 1,454,043 | +1.04(+1.19%) |
Apr 16, 2018 | 87.42 | 87.74 | 86.62 | 87.34 | 2,115,126 | +0.68(+0.78%) |
Apr 13, 2018 | 88.30 | 88.31 | 86.20 | 86.66 | 1,517,324 | -0.76(-0.87%) |
Apr 12, 2018 | 86.71 | 88.18 | 86.09 | 87.42 | 1,193,892 | +1.50(+1.74%) |
Apr 11, 2018 | 85.33 | 86.66 | 85.04 | 85.92 | 2,257,281 | -0.44(-0.51%) |
Apr 10, 2018 | 86.21 | 87.07 | 85.74 | 86.36 | 1,501,832 | +1.46(+1.72%) |
Apr 09, 2018 | 84.93 | 86.80 | 84.76 | 84.89 | 1,724,604 | +0.45(+0.53%) |
Apr 06, 2018 | 85.95 | 86.73 | 83.55 | 84.45 | 1,869,573 | -2.55(-2.93%) |
Apr 05, 2018 | 87.81 | 88.08 | 86.50 | 87.00 | 1,318,302 | -0.03(-0.04%) |
Apr 04, 2018 | 84.54 | 87.32 | 83.74 | 87.03 | 2,090,304 | +0.91(+1.06%) |
Apr 03, 2018 | 85.02 | 86.16 | 84.42 | 86.12 | 1,838,248 | +1.43(+1.69%) |
Apr 02, 2018 | 87.01 | 87.21 | 83.25 | 84.68 | 2,146,983 | -2.67(-3.06%) |
Mar 29, 2018 | 87.35 | 87.35 | 87.35 | 0 | +1.76(+2.06%) | |
Mar 28, 2018 | 86.33 | 86.66 | 84.75 | 85.59 | 2,641,320 | -0.25(-0.29%) |
Mar 27, 2018 | 88.03 | 88.77 | 85.43 | 85.84 | 2,933,542 | -1.81(-2.07%) |
Mar 26, 2018 | 86.37 | 87.94 | 85.36 | 87.65 | 2,023,059 | +2.99(+3.53%) |
Mar 23, 2018 | 87.57 | 87.59 | 84.52 | 84.67 | 3,547,377 | -2.42(-2.78%) |
Mar 22, 2018 | 89.91 | 90.08 | 86.92 | 87.09 | 3,314,408 | -4.00(-4.39%) |
Mar 21, 2018 | 90.91 | 92.76 | 90.22 | 91.08 | 3,675,009 | +0.47(+0.52%) |
Mar 20, 2018 | 92.02 | 92.63 | 90.35 | 90.61 | 4,049,372 | -1.10(-1.20%) |
Mar 19, 2018 | 93.32 | 93.36 | 90.64 | 91.71 | 2,297,978 | -1.76(-1.89%) |
Mar 16, 2018 | 93.49 | 94.79 | 93.41 | 93.48 | 5,305,087 | +0.11(+0.11%) |
Mar 15, 2018 | 93.63 | 93.85 | 92.79 | 93.37 | 1,282,504 | -0.07(-0.08%) |
Mar 14, 2018 | 94.72 | 94.72 | 92.94 | 93.45 | 1,762,724 | -0.62(-0.66%) |
Mar 13, 2018 | 94.29 | 95.76 | 93.78 | 94.07 | 1,855,007 | -0.10(-0.10%) |
Mar 12, 2018 | 94.58 | 95.70 | 94.04 | 94.17 | 1,291,004 | -0.41(-0.43%) |
Mar 09, 2018 | 92.48 | 94.72 | 92.37 | 94.58 | 1,167,959 | +2.76(+3.00%) |
Mar 08, 2018 | 91.30 | 92.07 | 90.23 | 91.82 | 1,124,460 | +0.87(+0.96%) |
Mar 07, 2018 | 91.35 | 90.95 | 1,445,167 | -0.22(-0.24%) | ||
Mar 06, 2018 | 90.22 | 91.32 | 89.67 | 91.17 | 1,257,158 | +1.21(+1.35%) |
Mar 05, 2018 | 88.21 | 90.15 | 87.94 | 89.95 | 1,516,344 | +1.22(+1.38%) |
Mar 02, 2018 | 88.11 | 88.91 | 86.98 | 88.73 | 1,758,743 | +0.20(+0.23%) |