Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.59 | 96.83 | 94.63 | 94.68 | 689,520 | -1.57(-1.63%) |
May 30, 2018 | 95.56 | 96.41 | 95.04 | 96.26 | 1,100,171 | +0.90(+0.95%) |
May 29, 2018 | 97.15 | 97.56 | 95.27 | 95.35 | 1,117,535 | -2.29(-2.35%) |
May 25, 2018 | 97.65 | 97.65 | 97.65 | 0 | -0.50(-0.50%) | |
May 24, 2018 | 96.86 | 98.44 | 96.83 | 98.14 | 873,464 | +1.23(+1.27%) |
May 23, 2018 | 96.65 | 98.17 | 96.65 | 96.91 | 778,007 | +0.25(+0.26%) |
May 22, 2018 | 97.65 | 98.37 | 96.57 | 96.66 | 670,813 | -0.78(-0.80%) |
May 21, 2018 | 96.86 | 98.92 | 96.86 | 97.44 | 1,065,936 | +1.16(+1.20%) |
May 18, 2018 | 94.93 | 96.53 | 94.93 | 96.28 | 878,680 | +1.40(+1.48%) |
May 17, 2018 | 94.73 | 95.74 | 93.87 | 94.88 | 842,929 | -0.33(-0.35%) |
May 16, 2018 | 93.74 | 95.59 | 93.31 | 95.21 | 851,651 | +1.98(+2.13%) |
May 15, 2018 | 92.58 | 93.43 | 91.95 | 93.23 | 1,257,634 | +0.62(+0.67%) |
May 14, 2018 | 91.84 | 92.97 | 91.29 | 92.60 | 913,821 | +1.04(+1.13%) |
May 11, 2018 | 90.62 | 91.76 | 90.60 | 91.57 | 1,325,020 | +1.12(+1.24%) |
May 10, 2018 | 91.00 | 91.40 | 89.90 | 90.44 | 767,856 | -0.55(-0.61%) |
May 09, 2018 | 89.99 | 91.42 | 89.42 | 90.99 | 784,750 | +1.06(+1.18%) |
May 08, 2018 | 90.16 | 91.25 | 89.19 | 89.93 | 1,675,311 | -0.23(-0.26%) |
May 07, 2018 | 88.94 | 90.35 | 88.74 | 90.16 | 1,194,176 | +1.37(+1.54%) |
May 04, 2018 | 86.66 | 88.87 | 85.83 | 88.80 | 1,034,899 | +2.21(+2.56%) |
May 03, 2018 | 86.77 | 88.05 | 86.31 | 86.58 | 809,897 | -0.12(-0.14%) |
May 02, 2018 | 86.76 | 87.44 | 86.23 | 86.70 | 794,486 | -0.05(-0.06%) |
May 01, 2018 | 86.31 | 87.30 | 85.49 | 86.76 | 1,024,146 | -0.03(-0.04%) |
Apr 30, 2018 | 89.71 | 90.24 | 86.37 | 86.79 | 1,437,750 | -2.64(-2.95%) |
Apr 27, 2018 | 92.17 | 93.64 | 88.79 | 89.43 | 1,488,662 | -2.77(-3.00%) |
Apr 26, 2018 | 86.52 | 93.21 | 85.37 | 92.20 | 2,664,555 | +1.44(+1.58%) |
Apr 25, 2018 | 89.31 | 91.21 | 88.80 | 90.76 | 1,984,702 | +0.79(+0.88%) |
Apr 24, 2018 | 91.46 | 91.66 | 89.54 | 89.97 | 957,988 | -0.96(-1.06%) |
Apr 23, 2018 | 89.07 | 91.15 | 89.07 | 90.93 | 1,176,240 | +1.49(+1.66%) |
Apr 20, 2018 | 91.67 | 91.98 | 89.32 | 89.45 | 1,662,517 | -2.95(-3.19%) |
Apr 19, 2018 | 91.48 | 92.69 | 90.61 | 92.40 | 926,914 | +0.80(+0.88%) |
Apr 18, 2018 | 91.85 | 92.92 | 91.43 | 91.59 | 800,086 | +0.22(+0.25%) |
Apr 17, 2018 | 92.67 | 92.73 | 91.02 | 91.37 | 1,311,853 | -0.93(-1.01%) |
Apr 16, 2018 | 92.21 | 92.77 | 91.42 | 92.30 | 922,990 | +0.37(+0.40%) |
Apr 13, 2018 | 94.07 | 94.07 | 91.46 | 91.93 | 906,453 | -1.70(-1.81%) |
Apr 12, 2018 | 92.81 | 94.16 | 92.81 | 93.62 | 1,394,885 | +0.95(+1.03%) |
Apr 11, 2018 | 91.73 | 93.19 | 91.73 | 92.67 | 1,101,723 | +0.56(+0.61%) |
Apr 10, 2018 | 91.55 | 92.66 | 90.16 | 92.11 | 1,506,565 | +1.76(+1.95%) |
Apr 09, 2018 | 90.49 | 91.62 | 89.56 | 90.35 | 1,311,647 | +0.36(+0.40%) |
Apr 06, 2018 | 90.35 | 91.24 | 89.24 | 89.98 | 1,529,629 | -0.86(-0.94%) |
Apr 05, 2018 | 89.89 | 91.23 | 89.42 | 90.84 | 1,137,180 | +1.58(+1.77%) |
Apr 04, 2018 | 86.89 | 89.44 | 86.87 | 89.26 | 1,177,597 | +1.61(+1.84%) |
Apr 03, 2018 | 87.40 | 88.21 | 87.15 | 87.65 | 1,015,595 | +0.41(+0.47%) |
Apr 02, 2018 | 89.94 | 90.35 | 86.56 | 87.24 | 1,104,275 | -2.82(-3.13%) |
Mar 29, 2018 | 90.06 | 90.06 | 90.06 | 0 | -0.76(-0.84%) | |
Mar 28, 2018 | 90.37 | 91.64 | 90.20 | 90.82 | 967,169 | +0.78(+0.86%) |
Mar 27, 2018 | 92.08 | 92.08 | 89.75 | 90.04 | 845,908 | -1.47(-1.61%) |
Mar 26, 2018 | 91.36 | 91.75 | 90.48 | 91.51 | 725,816 | +1.70(+1.89%) |
Mar 23, 2018 | 91.52 | 92.20 | 89.72 | 89.82 | 1,126,686 | -1.60(-1.75%) |
Mar 22, 2018 | 92.86 | 93.56 | 91.36 | 91.42 | 947,768 | -2.54(-2.71%) |
Mar 21, 2018 | 94.25 | 94.73 | 93.62 | 93.96 | 758,310 | -0.39(-0.41%) |
Mar 20, 2018 | 94.00 | 95.55 | 93.15 | 94.35 | 929,926 | -0.58(-0.61%) |
Mar 19, 2018 | 95.49 | 96.88 | 94.07 | 94.93 | 775,781 | -1.68(-1.74%) |
Mar 16, 2018 | 95.74 | 97.28 | 95.74 | 96.61 | 1,017,954 | +0.98(+1.02%) |
Mar 15, 2018 | 97.21 | 97.74 | 94.66 | 95.63 | 1,273,543 | -1.75(-1.79%) |
Mar 14, 2018 | 97.20 | 98.42 | 95.38 | 97.38 | 1,369,250 | +0.67(+0.70%) |
Mar 13, 2018 | 97.42 | 98.47 | 96.57 | 96.70 | 2,164,250 | -0.03(-0.04%) |
Mar 12, 2018 | 98.74 | 98.93 | 96.36 | 96.74 | 1,227,536 | -1.99(-2.02%) |
Mar 09, 2018 | 98.82 | 99.70 | 97.40 | 98.73 | 1,317,970 | +0.30(+0.31%) |
Mar 08, 2018 | 100.21 | 100.92 | 97.93 | 98.43 | 878,039 | -1.68(-1.68%) |
Mar 07, 2018 | 99.31 | 100.11 | 880,908 | -1.41(-1.39%) | ||
Mar 06, 2018 | 99.88 | 101.65 | 98.71 | 101.52 | 912,909 | +1.72(+1.73%) |
Mar 05, 2018 | 100.56 | 100.74 | 98.94 | 99.80 | 771,939 | -0.79(-0.79%) |
Mar 02, 2018 | 99.06 | 100.77 | 97.87 | 100.59 | 706,200 | +0.60(+0.60%) |