Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.08 | 99.38 | 97.55 | 97.80 | 1,992,445 | -1.34(-1.35%) |
May 30, 2018 | 98.43 | 99.66 | 98.00 | 99.14 | 1,717,844 | +1.53(+1.57%) |
May 29, 2018 | 97.36 | 97.86 | 96.61 | 97.61 | 1,126,948 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.59 | 98.16 | 96.90 | 97.91 | 1,250,084 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.70 | 97.83 | 3,281,928 | +0.09(+0.10%) |
May 22, 2018 | 98.27 | 99.09 | 97.72 | 97.73 | 1,778,839 | -0.43(-0.43%) |
May 21, 2018 | 97.91 | 98.78 | 97.87 | 98.16 | 1,431,962 | +0.97(+1.00%) |
May 18, 2018 | 97.56 | 97.91 | 97.01 | 97.18 | 1,284,656 | -0.26(-0.26%) |
May 17, 2018 | 97.05 | 98.36 | 96.29 | 97.44 | 1,987,341 | +0.17(+0.17%) |
May 16, 2018 | 95.70 | 97.68 | 95.36 | 97.27 | 2,279,149 | +1.76(+1.84%) |
May 15, 2018 | 95.65 | 96.14 | 95.11 | 95.51 | 1,160,630 | -0.68(-0.71%) |
May 14, 2018 | 96.40 | 96.89 | 95.99 | 96.19 | 1,872,007 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.19 | 2,062,104 | +0.29(+0.31%) |
May 10, 2018 | 95.00 | 96.28 | 94.75 | 95.90 | 1,824,868 | +1.28(+1.35%) |
May 09, 2018 | 92.02 | 94.80 | 91.73 | 94.62 | 2,405,393 | +2.57(+2.79%) |
May 08, 2018 | 92.54 | 92.59 | 91.60 | 92.05 | 2,202,746 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.91 | 92.26 | 1,342,066 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.31 | 92.19 | 1,594,422 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,717 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.37 | 2,896,909 | +1.46(+1.60%) |
May 01, 2018 | 91.33 | 91.44 | 87.92 | 90.92 | 3,300,136 | +0.43(+0.48%) |
Apr 30, 2018 | 91.27 | 91.63 | 90.48 | 90.48 | 3,374,242 | -0.48(-0.53%) |
Apr 27, 2018 | 90.20 | 91.06 | 90.12 | 90.97 | 1,760,520 | +0.86(+0.95%) |
Apr 26, 2018 | 91.32 | 91.58 | 89.47 | 90.11 | 3,528,746 | -2.91(-3.13%) |
Apr 25, 2018 | 91.33 | 93.03 | 90.47 | 93.02 | 1,954,820 | +1.52(+1.66%) |
Apr 24, 2018 | 92.21 | 92.26 | 90.73 | 91.50 | 2,681,232 | -0.09(-0.09%) |
Apr 23, 2018 | 92.10 | 92.36 | 91.10 | 91.58 | 2,958,785 | -0.52(-0.56%) |
Apr 20, 2018 | 93.06 | 93.28 | 91.93 | 92.10 | 1,672,869 | -0.91(-0.98%) |
Apr 19, 2018 | 93.12 | 93.42 | 92.61 | 93.01 | 1,199,012 | -0.30(-0.32%) |
Apr 18, 2018 | 92.53 | 94.02 | 92.44 | 93.31 | 2,047,653 | +0.96(+1.04%) |
Apr 17, 2018 | 92.43 | 92.67 | 90.95 | 92.35 | 2,560,214 | +0.26(+0.28%) |
Apr 16, 2018 | 91.67 | 92.40 | 91.07 | 92.09 | 1,838,964 | +1.10(+1.20%) |
Apr 13, 2018 | 91.23 | 91.41 | 90.47 | 90.99 | 2,066,722 | -0.33(-0.36%) |
Apr 12, 2018 | 91.37 | 91.84 | 90.99 | 91.33 | 1,329,723 | +0.42(+0.46%) |
Apr 11, 2018 | 91.11 | 91.82 | 90.84 | 90.91 | 1,557,766 | -0.70(-0.76%) |
Apr 10, 2018 | 91.91 | 91.99 | 90.98 | 91.61 | 2,310,874 | +0.59(+0.64%) |
Apr 09, 2018 | 91.43 | 92.20 | 90.98 | 91.02 | 1,322,539 | +0.07(+0.07%) |
Apr 06, 2018 | 92.39 | 92.78 | 90.47 | 90.96 | 2,079,933 | -1.89(-2.04%) |
Apr 05, 2018 | 91.67 | 93.00 | 91.39 | 92.85 | 3,829,497 | +1.30(+1.42%) |
Apr 04, 2018 | 90.64 | 91.96 | 90.61 | 91.54 | 2,791,936 | -0.20(-0.22%) |
Apr 03, 2018 | 90.47 | 91.84 | 90.11 | 91.74 | 2,529,985 | +1.65(+1.84%) |
Apr 02, 2018 | 91.99 | 92.57 | 89.47 | 90.09 | 2,094,462 | -1.59(-1.73%) |
Mar 29, 2018 | 91.67 | 91.67 | 91.67 | 0 | -0.14(-0.15%) | |
Mar 28, 2018 | 92.38 | 93.24 | 91.80 | 91.82 | 2,041,389 | -0.26(-0.29%) |
Mar 27, 2018 | 92.86 | 93.49 | 91.61 | 92.08 | 2,511,930 | -0.52(-0.56%) |
Mar 26, 2018 | 94.23 | 94.50 | 91.54 | 92.60 | 2,039,584 | -0.76(-0.81%) |
Mar 23, 2018 | 94.79 | 96.03 | 93.18 | 93.36 | 2,012,149 | -0.95(-1.01%) |
Mar 22, 2018 | 94.97 | 96.14 | 94.18 | 94.31 | 1,841,782 | -1.05(-1.10%) |
Mar 21, 2018 | 94.58 | 96.21 | 94.58 | 95.36 | 2,073,679 | +0.28(+0.30%) |
Mar 20, 2018 | 97.11 | 97.13 | 94.27 | 95.08 | 1,667,938 | -1.95(-2.01%) |
Mar 19, 2018 | 96.95 | 97.18 | 96.06 | 97.02 | 1,180,625 | -0.10(-0.11%) |
Mar 16, 2018 | 97.50 | 98.22 | 96.85 | 97.13 | 2,189,087 | -0.36(-0.37%) |
Mar 15, 2018 | 96.63 | 98.17 | 96.41 | 97.49 | 1,427,986 | +1.15(+1.20%) |
Mar 14, 2018 | 97.19 | 97.82 | 96.02 | 96.33 | 1,838,485 | -0.61(-0.63%) |
Mar 13, 2018 | 98.28 | 98.28 | 96.64 | 96.95 | 1,903,071 | -0.93(-0.95%) |
Mar 12, 2018 | 98.06 | 98.48 | 97.16 | 97.87 | 2,551,124 | -0.32(-0.33%) |
Mar 09, 2018 | 97.05 | 98.45 | 96.58 | 98.20 | 1,708,686 | +1.46(+1.51%) |
Mar 08, 2018 | 95.94 | 97.10 | 95.65 | 96.73 | 1,334,331 | +0.98(+1.03%) |
Mar 07, 2018 | 96.00 | 95.75 | 1,766,378 | +0.30(+0.32%) | ||
Mar 06, 2018 | 95.71 | 96.15 | 94.92 | 95.45 | 1,558,328 | -0.11(-0.12%) |
Mar 05, 2018 | 95.36 | 95.83 | 94.25 | 95.56 | 1,857,757 | -0.26(-0.27%) |
Mar 02, 2018 | 93.57 | 96.06 | 93.39 | 95.81 | 2,174,036 | +1.84(+1.96%) |