Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.12 | 99.23 | 98.46 | 98.68 | 29,662 | -0.19(-0.19%) |
May 30, 2018 | 98.23 | 98.87 | 97.99 | 98.87 | 3,687 | -0.67(-0.67%) |
May 29, 2018 | 97.89 | 100.10 | 97.43 | 99.54 | 39,366 | +2.92(+3.02%) |
May 25, 2018 | 96.62 | 96.62 | 96.62 | 0 | +0.92(+0.97%) | |
May 24, 2018 | 95.41 | 96.08 | 95.41 | 95.69 | 7,522 | +1.10(+1.16%) |
May 23, 2018 | 94.16 | 94.94 | 94.16 | 94.60 | 24,517 | +0.79(+0.84%) |
May 22, 2018 | 93.83 | 93.83 | 93.40 | 93.81 | 6,654 | -0.23(-0.25%) |
May 21, 2018 | 93.68 | 94.04 | 93.40 | 94.04 | 4,801 | +0.22(+0.24%) |
May 18, 2018 | 93.03 | 93.82 | 93.03 | 93.82 | 49,261 | +0.96(+1.03%) |
May 17, 2018 | 93.26 | 93.31 | 92.70 | 92.86 | 12,254 | -0.46(-0.49%) |
May 16, 2018 | 94.21 | 94.21 | 93.32 | 93.32 | 2,802 | -0.73(-0.78%) |
May 15, 2018 | 94.47 | 94.47 | 93.31 | 94.05 | 9,846 | -1.75(-1.82%) |
May 14, 2018 | 95.87 | 96.14 | 95.48 | 95.80 | 26,042 | -0.54(-0.56%) |
May 11, 2018 | 96.23 | 96.43 | 95.88 | 96.33 | 10,109 | +0.50(+0.52%) |
May 10, 2018 | 95.37 | 95.89 | 95.03 | 95.83 | 53,661 | +0.92(+0.97%) |
May 09, 2018 | 94.88 | 94.97 | 94.84 | 94.91 | 5,223 | -0.80(-0.84%) |
May 08, 2018 | 95.29 | 95.79 | 94.94 | 95.71 | 122,042 | +0.50(+0.53%) |
May 07, 2018 | 95.69 | 95.82 | 95.21 | 95.21 | 4,745 | -0.51(-0.53%) |
May 04, 2018 | 95.67 | 95.72 | 95.17 | 95.72 | 6,045 | +0.28(+0.29%) |
May 03, 2018 | 95.23 | 95.86 | 95.05 | 95.43 | 10,259 | +0.64(+0.67%) |
May 02, 2018 | 95.13 | 95.29 | 94.80 | 94.80 | 3,755 | -0.40(-0.42%) |
May 01, 2018 | 94.82 | 95.47 | 94.82 | 95.20 | 5,661 | -0.30(-0.32%) |
Apr 30, 2018 | 95.60 | 96.07 | 95.27 | 95.50 | 23,703 | +0.28(+0.29%) |
Apr 27, 2018 | 94.77 | 95.31 | 94.77 | 95.23 | 4,087 | +1.27(+1.35%) |
Apr 26, 2018 | 93.91 | 93.97 | 93.58 | 93.96 | 29,144 | +0.81(+0.87%) |
Apr 25, 2018 | 93.31 | 93.70 | 92.87 | 93.14 | 10,729 | -0.92(-0.98%) |
Apr 24, 2018 | 94.41 | 94.60 | 93.78 | 94.06 | 4,159 | -0.51(-0.54%) |
Apr 23, 2018 | 94.73 | 94.73 | 94.32 | 94.57 | 7,254 | -0.13(-0.14%) |
Apr 20, 2018 | 95.06 | 95.37 | 94.40 | 94.70 | 6,596 | -1.02(-1.06%) |
Apr 19, 2018 | 95.82 | 95.94 | 95.19 | 95.72 | 14,096 | -1.34(-1.38%) |
Apr 18, 2018 | 97.87 | 98.07 | 96.79 | 97.06 | 6,202 | -1.13(-1.15%) |
Apr 17, 2018 | 97.62 | 98.41 | 97.34 | 98.19 | 11,803 | +0.76(+0.78%) |
Apr 16, 2018 | 96.85 | 97.59 | 96.59 | 97.43 | 3,433 | +0.07(+0.08%) |
Apr 13, 2018 | 97.22 | 97.40 | 96.93 | 97.35 | 91,585 | +0.43(+0.44%) |
Apr 12, 2018 | 97.09 | 97.35 | 96.66 | 96.93 | 3,039 | -1.24(-1.26%) |
Apr 11, 2018 | 98.31 | 98.31 | 98.00 | 98.16 | 6,639 | +0.80(+0.82%) |
Apr 10, 2018 | 97.52 | 97.76 | 97.00 | 97.36 | 28,259 | -0.16(-0.17%) |
Apr 09, 2018 | 96.78 | 97.53 | 96.65 | 97.53 | 2,193 | +0.16(+0.17%) |
Apr 06, 2018 | 96.69 | 97.47 | 96.50 | 97.36 | 8,468 | +1.42(+1.48%) |
Apr 05, 2018 | 96.38 | 96.45 | 95.68 | 95.94 | 26,087 | -1.04(-1.08%) |
Apr 04, 2018 | 97.81 | 97.88 | 96.99 | 96.99 | 3,131 | -0.19(-0.20%) |
Apr 03, 2018 | 97.96 | 98.10 | 97.18 | 97.18 | 5,649 | -1.38(-1.40%) |
Apr 02, 2018 | 98.06 | 99.20 | 97.55 | 98.56 | 34,149 | -0.08(-0.08%) |
Mar 29, 2018 | 98.63 | 98.63 | 98.63 | 0 | +0.99(+1.01%) | |
Mar 28, 2018 | 97.60 | 97.85 | 97.13 | 97.64 | 11,250 | +0.38(+0.39%) |
Mar 27, 2018 | 95.80 | 97.38 | 95.80 | 97.27 | 13,025 | +1.82(+1.91%) |
Mar 26, 2018 | 96.16 | 96.31 | 95.45 | 95.45 | 16,928 | -0.72(-0.75%) |
Mar 23, 2018 | 95.66 | 96.51 | 95.52 | 96.17 | 117,179 | -0.36(-0.37%) |
Mar 22, 2018 | 96.53 | 96.83 | 95.77 | 96.52 | 41,113 | +1.64(+1.73%) |
Mar 21, 2018 | 94.55 | 94.88 | 93.79 | 94.88 | 13,998 | +0.21(+0.22%) |
Mar 20, 2018 | 94.73 | 94.89 | 94.55 | 94.67 | 16,825 | -0.59(-0.62%) |
Mar 19, 2018 | 95.14 | 95.72 | 95.14 | 95.27 | 37,401 | -0.49(-0.51%) |
Mar 16, 2018 | 95.67 | 96.02 | 95.55 | 95.76 | 10,856 | -0.65(-0.68%) |
Mar 15, 2018 | 96.11 | 96.60 | 95.82 | 96.41 | 11,377 | +0.07(+0.08%) |
Mar 14, 2018 | 95.26 | 96.53 | 95.26 | 96.33 | 7,535 | +1.36(+1.43%) |
Mar 13, 2018 | 94.03 | 95.33 | 94.03 | 94.98 | 5,962 | +0.68(+0.72%) |
Mar 12, 2018 | 93.63 | 94.30 | 93.63 | 94.30 | 9,598 | +0.94(+1.01%) |
Mar 09, 2018 | 93.46 | 94.07 | 93.01 | 93.35 | 22,795 | -0.97(-1.03%) |
Mar 08, 2018 | 93.76 | 94.82 | 93.76 | 94.32 | 23,441 | +0.80(+0.85%) |
Mar 07, 2018 | 93.85 | 94.43 | 93.52 | 93.52 | 16,519 | -0.50(-0.53%) |
Mar 06, 2018 | 94.25 | 94.32 | 93.77 | 94.02 | 3,107 | +0.32(+0.34%) |
Mar 05, 2018 | 94.28 | 94.30 | 93.08 | 93.70 | 3,250 | -0.52(-0.56%) |
Mar 02, 2018 | 94.68 | 94.68 | 93.75 | 94.23 | 11,806 | -1.00(-1.05%) |