Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.72 | 100.72 | 99.41 | 99.55 | 423,094 | -1.23(-1.22%) |
May 30, 2018 | 99.98 | 100.90 | 99.45 | 100.78 | 435,546 | +1.31(+1.31%) |
May 29, 2018 | 100.02 | 100.40 | 98.96 | 99.47 | 487,140 | -1.15(-1.14%) |
May 25, 2018 | 100.62 | 100.62 | 100.62 | 0 | -0.48(-0.47%) | |
May 24, 2018 | 100.32 | 101.16 | 100.25 | 101.10 | 335,592 | +0.68(+0.68%) |
May 23, 2018 | 99.11 | 100.49 | 99.00 | 100.42 | 714,674 | +0.69(+0.69%) |
May 22, 2018 | 101.14 | 101.17 | 99.59 | 99.73 | 463,230 | -1.31(-1.30%) |
May 21, 2018 | 100.51 | 101.23 | 100.35 | 101.05 | 368,736 | +1.50(+1.50%) |
May 18, 2018 | 99.05 | 99.70 | 98.55 | 99.55 | 498,544 | +0.66(+0.67%) |
May 17, 2018 | 98.22 | 99.06 | 98.03 | 98.89 | 250,484 | +0.69(+0.70%) |
May 16, 2018 | 98.36 | 98.67 | 97.97 | 98.19 | 290,666 | +0.02(+0.02%) |
May 15, 2018 | 98.07 | 98.47 | 97.78 | 98.17 | 495,594 | -0.51(-0.52%) |
May 14, 2018 | 99.45 | 99.47 | 98.37 | 98.69 | 1,355,110 | -0.55(-0.55%) |
May 11, 2018 | 99.15 | 99.45 | 98.85 | 99.23 | 375,698 | +0.21(+0.21%) |
May 10, 2018 | 99.20 | 99.38 | 98.67 | 99.03 | 609,252 | +0.19(+0.19%) |
May 09, 2018 | 98.50 | 99.17 | 98.13 | 98.83 | 538,218 | +0.98(+1.00%) |
May 08, 2018 | 96.50 | 97.93 | 96.35 | 97.86 | 653,212 | +1.48(+1.53%) |
May 07, 2018 | 95.47 | 96.50 | 95.25 | 96.38 | 599,734 | +1.28(+1.35%) |
May 04, 2018 | 93.71 | 95.39 | 93.50 | 95.10 | 846,998 | +1.11(+1.19%) |
May 03, 2018 | 93.42 | 94.52 | 92.29 | 93.98 | 1,220,668 | +0.12(+0.13%) |
May 02, 2018 | 94.03 | 95.20 | 93.81 | 93.86 | 854,390 | -0.52(-0.55%) |
May 01, 2018 | 95.83 | 96.03 | 93.12 | 94.38 | 1,069,490 | -1.80(-1.87%) |
Apr 30, 2018 | 97.59 | 97.88 | 96.17 | 96.17 | 889,014 | -1.47(-1.50%) |
Apr 27, 2018 | 99.00 | 99.00 | 97.33 | 97.64 | 716,382 | -1.43(-1.44%) |
Apr 26, 2018 | 99.44 | 99.95 | 98.10 | 99.07 | 566,378 | -0.06(-0.06%) |
Apr 25, 2018 | 99.91 | 100.05 | 97.37 | 99.12 | 768,864 | -0.97(-0.96%) |
Apr 24, 2018 | 103.19 | 103.73 | 98.47 | 100.09 | 949,540 | -2.35(-2.29%) |
Apr 23, 2018 | 102.58 | 102.81 | 101.85 | 102.44 | 329,266 | +0.11(+0.10%) |
Apr 20, 2018 | 103.00 | 103.06 | 102.00 | 102.33 | 397,124 | -0.58(-0.56%) |
Apr 19, 2018 | 102.81 | 103.28 | 102.25 | 102.91 | 616,698 | +0.20(+0.20%) |
Apr 18, 2018 | 102.44 | 103.01 | 102.14 | 102.70 | 688,092 | +0.88(+0.86%) |
Apr 17, 2018 | 101.70 | 102.22 | 101.00 | 101.83 | 879,476 | +0.99(+0.98%) |
Apr 16, 2018 | 100.50 | 100.98 | 100.06 | 100.84 | 483,726 | +1.05(+1.05%) |
Apr 13, 2018 | 100.77 | 100.77 | 99.23 | 99.79 | 603,922 | -0.38(-0.38%) |
Apr 12, 2018 | 99.85 | 100.60 | 99.50 | 100.17 | 515,534 | +1.17(+1.19%) |
Apr 11, 2018 | 98.81 | 99.96 | 98.62 | 99.00 | 443,830 | +0.07(+0.07%) |
Apr 10, 2018 | 99.19 | 99.50 | 98.45 | 98.93 | 683,330 | +0.89(+0.90%) |
Apr 09, 2018 | 99.00 | 99.48 | 97.92 | 98.05 | 553,280 | -0.27(-0.27%) |
Apr 06, 2018 | 99.87 | 100.45 | 97.60 | 98.31 | 418,286 | -2.47(-2.45%) |
Apr 05, 2018 | 99.90 | 100.92 | 99.56 | 100.78 | 1,652,762 | +1.47(+1.49%) |
Apr 04, 2018 | 96.02 | 99.33 | 96.02 | 99.31 | 524,608 | +0.60(+0.60%) |
Apr 03, 2018 | 97.92 | 98.71 | 97.45 | 98.71 | 567,148 | +1.22(+1.26%) |
Apr 02, 2018 | 98.83 | 98.89 | 96.19 | 97.48 | 539,988 | -1.50(-1.51%) |
Mar 29, 2018 | 98.98 | 98.98 | 98.98 | 0 | +1.43(+1.47%) | |
Mar 28, 2018 | 98.38 | 98.75 | 96.91 | 97.55 | 420,532 | -0.78(-0.79%) |
Mar 27, 2018 | 100.43 | 100.55 | 97.72 | 98.33 | 656,650 | -1.58(-1.58%) |
Mar 26, 2018 | 99.12 | 99.98 | 98.31 | 99.91 | 740,514 | +2.55(+2.62%) |
Mar 23, 2018 | 97.20 | 99.53 | 97.10 | 97.36 | 943,316 | +0.31(+0.32%) |
Mar 22, 2018 | 99.36 | 99.62 | 96.97 | 97.05 | 549,554 | -3.20(-3.19%) |
Mar 21, 2018 | 100.03 | 101.16 | 99.73 | 100.25 | 532,282 | +0.22(+0.21%) |
Mar 20, 2018 | 99.69 | 100.55 | 99.39 | 100.03 | 314,694 | +0.69(+0.69%) |
Mar 19, 2018 | 98.80 | 99.42 | 98.25 | 99.34 | 771,032 | +0.27(+0.27%) |
Mar 16, 2018 | 99.29 | 99.56 | 98.81 | 99.08 | 605,120 | -0.23(-0.23%) |
Mar 15, 2018 | 99.65 | 99.86 | 98.53 | 99.31 | 518,578 | -0.04(-0.05%) |
Mar 14, 2018 | 100.91 | 101.38 | 98.67 | 99.35 | 1,035,424 | -1.14(-1.13%) |
Mar 13, 2018 | 101.10 | 101.65 | 100.21 | 100.49 | 596,382 | -0.28(-0.28%) |
Mar 12, 2018 | 102.79 | 102.83 | 100.53 | 100.77 | 827,738 | -1.78(-1.73%) |
Mar 09, 2018 | 101.76 | 102.55 | 100.91 | 102.55 | 627,296 | +1.43(+1.41%) |
Mar 08, 2018 | 101.28 | 101.28 | 100.14 | 101.11 | 263,404 | +0.39(+0.39%) |
Mar 07, 2018 | 100.91 | 100.72 | 429,726 | +0.30(+0.30%) | ||
Mar 06, 2018 | 101.00 | 101.10 | 99.73 | 100.42 | 513,650 | -0.17(-0.17%) |
Mar 05, 2018 | 98.82 | 100.83 | 98.47 | 100.59 | 514,742 | +0.79(+0.79%) |
Mar 02, 2018 | 98.12 | 99.99 | 97.75 | 99.80 | 705,818 | +0.39(+0.40%) |