Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 89.61 | 89.87 | 87.96 | 88.85 | 1,891,997 | -0.90(-1.00%) |
May 30, 2018 | 89.95 | 90.16 | 88.07 | 89.75 | 2,211,048 | -0.07(-0.08%) |
May 29, 2018 | 90.15 | 91.12 | 89.17 | 89.82 | 1,455,129 | -0.88(-0.97%) |
May 25, 2018 | 90.70 | 90.70 | 90.70 | 0 | -0.08(-0.09%) | |
May 24, 2018 | 91.33 | 91.82 | 89.63 | 90.78 | 1,186,924 | -0.31(-0.34%) |
May 23, 2018 | 90.59 | 91.50 | 90.17 | 91.10 | 1,035,586 | +0.67(+0.74%) |
May 22, 2018 | 89.67 | 90.84 | 89.41 | 90.43 | 1,126,580 | +0.93(+1.03%) |
May 21, 2018 | 89.40 | 90.27 | 89.11 | 89.50 | 1,085,111 | +0.29(+0.32%) |
May 18, 2018 | 91.15 | 91.15 | 88.53 | 89.21 | 2,091,351 | -2.79(-3.04%) |
May 17, 2018 | 92.56 | 92.71 | 91.53 | 92.01 | 910,332 | -0.60(-0.64%) |
May 16, 2018 | 91.76 | 92.67 | 91.42 | 92.60 | 846,506 | +0.87(+0.95%) |
May 15, 2018 | 91.66 | 92.07 | 89.87 | 91.73 | 1,426,792 | -0.49(-0.53%) |
May 14, 2018 | 93.39 | 93.39 | 91.75 | 92.22 | 959,507 | -1.19(-1.27%) |
May 11, 2018 | 94.40 | 95.28 | 93.11 | 93.41 | 743,887 | -0.94(-1.00%) |
May 10, 2018 | 93.84 | 95.07 | 93.72 | 94.35 | 1,594,145 | +0.95(+1.02%) |
May 09, 2018 | 93.07 | 94.03 | 92.38 | 93.40 | 931,752 | +0.77(+0.83%) |
May 08, 2018 | 92.17 | 92.79 | 91.60 | 92.63 | 1,482,055 | +0.16(+0.18%) |
May 07, 2018 | 93.00 | 93.92 | 92.22 | 92.47 | 890,056 | -0.54(-0.58%) |
May 04, 2018 | 91.37 | 93.89 | 90.97 | 93.01 | 1,263,582 | +1.56(+1.71%) |
May 03, 2018 | 92.75 | 93.34 | 90.64 | 91.45 | 2,210,968 | -1.99(-2.13%) |
May 02, 2018 | 94.03 | 95.15 | 92.79 | 93.44 | 1,167,091 | -0.97(-1.03%) |
May 01, 2018 | 93.69 | 94.77 | 93.01 | 94.40 | 1,090,211 | +0.76(+0.82%) |
Apr 30, 2018 | 95.86 | 95.92 | 93.34 | 93.64 | 1,396,958 | -1.72(-1.81%) |
Apr 27, 2018 | 95.08 | 96.04 | 94.56 | 95.36 | 717,867 | +0.67(+0.71%) |
Apr 26, 2018 | 95.16 | 95.16 | 93.58 | 94.69 | 898,270 | -0.15(-0.16%) |
Apr 25, 2018 | 93.43 | 94.95 | 93.09 | 94.84 | 972,497 | +0.81(+0.86%) |
Apr 24, 2018 | 94.33 | 94.44 | 92.91 | 94.03 | 1,221,173 | -0.02(-0.02%) |
Apr 23, 2018 | 94.33 | 94.47 | 93.42 | 94.04 | 1,532,538 | -0.29(-0.30%) |
Apr 20, 2018 | 96.10 | 96.76 | 92.89 | 94.33 | 2,071,579 | -1.74(-1.81%) |
Apr 19, 2018 | 98.22 | 98.29 | 95.42 | 96.07 | 2,060,829 | -2.58(-2.61%) |
Apr 18, 2018 | 99.28 | 99.50 | 98.23 | 98.65 | 971,439 | -0.30(-0.31%) |
Apr 17, 2018 | 99.38 | 99.71 | 98.54 | 98.95 | 923,719 | -0.33(-0.33%) |
Apr 16, 2018 | 99.31 | 100.23 | 97.28 | 99.28 | 1,334,430 | -1.56(-1.55%) |
Apr 13, 2018 | 101.34 | 101.34 | 100.25 | 100.84 | 649,636 | +0.17(+0.17%) |
Apr 12, 2018 | 101.78 | 101.87 | 100.31 | 100.67 | 1,004,152 | -0.80(-0.78%) |
Apr 11, 2018 | 101.72 | 102.38 | 101.45 | 101.46 | 668,915 | -0.64(-0.63%) |
Apr 10, 2018 | 103.44 | 103.47 | 101.99 | 102.10 | 1,001,775 | -0.59(-0.58%) |
Apr 09, 2018 | 102.00 | 104.13 | 101.34 | 102.69 | 839,007 | +0.96(+0.94%) |
Apr 06, 2018 | 101.74 | 103.83 | 100.86 | 101.73 | 1,778,872 | -0.05(-0.05%) |
Apr 05, 2018 | 102.10 | 103.02 | 100.52 | 101.78 | 1,812,401 | +0.25(+0.24%) |
Apr 04, 2018 | 99.08 | 103.01 | 98.65 | 101.54 | 1,779,626 | +1.63(+1.63%) |
Apr 03, 2018 | 98.70 | 100.55 | 97.64 | 99.91 | 767,647 | +1.60(+1.63%) |
Apr 02, 2018 | 101.58 | 101.78 | 97.39 | 98.31 | 1,301,018 | -3.48(-3.42%) |
Mar 29, 2018 | 101.79 | 101.79 | 101.79 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.68 | 102.30 | 100.48 | 101.21 | 1,202,291 | +0.73(+0.73%) |
Mar 27, 2018 | 100.44 | 101.24 | 99.94 | 100.48 | 1,876,512 | +0.58(+0.58%) |
Mar 26, 2018 | 98.07 | 100.06 | 97.95 | 99.89 | 1,353,998 | +2.41(+2.48%) |
Mar 23, 2018 | 97.66 | 99.69 | 97.30 | 97.48 | 1,760,991 | +0.39(+0.41%) |
Mar 22, 2018 | 98.44 | 99.62 | 96.99 | 97.09 | 1,368,503 | -1.54(-1.56%) |
Mar 21, 2018 | 101.87 | 102.60 | 97.95 | 98.63 | 2,662,819 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,263 | -0.71(-0.68%) |
Mar 19, 2018 | 103.25 | 105.01 | 103.02 | 103.66 | 898,672 | +0.37(+0.36%) |
Mar 16, 2018 | 102.89 | 104.75 | 102.83 | 103.29 | 1,603,670 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.33 | 102.48 | 1,662,844 | -4.93(-4.59%) |
Mar 14, 2018 | 108.35 | 109.48 | 107.26 | 107.41 | 1,220,573 | -0.56(-0.52%) |
Mar 13, 2018 | 107.51 | 108.13 | 106.39 | 107.96 | 1,126,793 | +1.00(+0.94%) |
Mar 12, 2018 | 106.53 | 107.87 | 106.36 | 106.96 | 985,186 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.08 | 105.95 | 106.64 | 750,496 | +0.20(+0.19%) |
Mar 08, 2018 | 105.94 | 106.46 | 104.95 | 106.44 | 1,138,916 | +0.78(+0.74%) |
Mar 07, 2018 | 106.18 | 105.66 | 987,533 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.93 | 105.02 | 106.44 | 1,461,210 | -0.28(-0.26%) |
Mar 05, 2018 | 105.05 | 107.00 | 102.47 | 106.72 | 1,195,432 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,256 | +1.27(+1.22%) |