Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.50 | 102.39 | 100.11 | 101.59 | 985,596 | +1.86(+1.87%) |
May 30, 2018 | 99.31 | 102.31 | 98.54 | 99.73 | 1,172,590 | +0.82(+0.83%) |
May 29, 2018 | 96.50 | 99.07 | 96.24 | 98.91 | 742,197 | +2.30(+2.38%) |
May 25, 2018 | 96.61 | 96.61 | 96.61 | 0 | +0.45(+0.47%) | |
May 24, 2018 | 96.81 | 97.27 | 95.62 | 96.16 | 852,304 | -0.36(-0.37%) |
May 23, 2018 | 93.51 | 96.61 | 92.79 | 96.52 | 920,029 | +2.36(+2.51%) |
May 22, 2018 | 96.65 | 96.86 | 94.06 | 94.16 | 830,529 | -2.23(-2.31%) |
May 21, 2018 | 96.43 | 98.33 | 95.00 | 96.39 | 1,185,668 | +1.76(+1.86%) |
May 18, 2018 | 91.70 | 95.58 | 91.20 | 94.63 | 1,847,637 | +4.50(+4.99%) |
May 17, 2018 | 87.19 | 90.77 | 85.70 | 90.13 | 1,156,229 | +2.39(+2.72%) |
May 16, 2018 | 87.25 | 90.36 | 87.14 | 87.74 | 1,537,248 | +0.83(+0.96%) |
May 15, 2018 | 87.00 | 87.29 | 85.42 | 86.91 | 908,347 | -1.50(-1.70%) |
May 14, 2018 | 89.68 | 89.90 | 87.00 | 88.41 | 424,027 | -1.10(-1.23%) |
May 11, 2018 | 88.09 | 90.70 | 87.20 | 89.51 | 679,113 | +0.50(+0.56%) |
May 10, 2018 | 88.05 | 90.88 | 88.00 | 89.01 | 622,551 | +1.03(+1.17%) |
May 09, 2018 | 85.00 | 91.79 | 84.77 | 87.98 | 1,860,915 | +10.86(+14.08%) |
May 08, 2018 | 75.57 | 77.35 | 75.52 | 77.12 | 529,265 | +1.72(+2.28%) |
May 07, 2018 | 73.39 | 76.04 | 73.39 | 75.40 | 440,796 | +2.15(+2.94%) |
May 04, 2018 | 72.51 | 73.67 | 71.85 | 73.25 | 270,321 | +0.63(+0.87%) |
May 03, 2018 | 70.82 | 73.24 | 70.82 | 72.62 | 384,426 | +1.15(+1.61%) |
May 02, 2018 | 70.45 | 71.88 | 69.91 | 71.47 | 589,166 | +1.14(+1.62%) |
May 01, 2018 | 69.58 | 70.87 | 68.89 | 70.33 | 859,943 | +0.44(+0.63%) |
Apr 30, 2018 | 69.62 | 70.50 | 69.34 | 69.89 | 832,239 | +0.37(+0.53%) |
Apr 27, 2018 | 71.47 | 72.08 | 69.25 | 69.52 | 985,217 | -1.57(-2.21%) |
Apr 26, 2018 | 70.04 | 72.10 | 69.75 | 71.09 | 645,899 | +1.64(+2.36%) |
Apr 25, 2018 | 71.38 | 71.62 | 69.13 | 69.45 | 587,302 | -1.98(-2.77%) |
Apr 24, 2018 | 74.89 | 77.48 | 71.28 | 71.43 | 884,486 | -3.42(-4.57%) |
Apr 23, 2018 | 75.11 | 75.88 | 74.70 | 74.85 | 426,663 | -0.10(-0.13%) |
Apr 20, 2018 | 75.22 | 76.42 | 74.65 | 74.95 | 458,907 | -0.30(-0.40%) |
Apr 19, 2018 | 74.98 | 75.94 | 74.87 | 75.25 | 314,681 | +0.06(+0.08%) |
Apr 18, 2018 | 75.55 | 76.15 | 75.05 | 75.19 | 777,623 | +0.24(+0.32%) |
Apr 17, 2018 | 73.48 | 75.28 | 73.39 | 74.95 | 548,173 | +2.01(+2.76%) |
Apr 16, 2018 | 73.15 | 73.88 | 72.38 | 72.94 | 371,177 | -0.19(-0.26%) |
Apr 13, 2018 | 75.41 | 75.55 | 72.00 | 73.13 | 924,295 | -1.85(-2.47%) |
Apr 12, 2018 | 74.34 | 75.34 | 74.25 | 74.98 | 356,589 | +1.23(+1.67%) |
Apr 11, 2018 | 73.57 | 74.77 | 73.57 | 73.75 | 359,132 | -0.15(-0.20%) |
Apr 10, 2018 | 74.87 | 74.92 | 73.68 | 73.90 | 283,719 | +0.10(+0.14%) |
Apr 09, 2018 | 74.56 | 74.89 | 73.75 | 73.80 | 346,942 | -0.04(-0.05%) |
Apr 06, 2018 | 75.00 | 75.46 | 73.64 | 73.84 | 352,413 | -1.70(-2.25%) |
Apr 05, 2018 | 75.62 | 76.79 | 74.89 | 75.54 | 578,079 | +0.50(+0.67%) |
Apr 04, 2018 | 72.57 | 75.26 | 71.74 | 75.04 | 393,684 | +1.34(+1.82%) |
Apr 03, 2018 | 74.75 | 76.12 | 73.47 | 73.70 | 368,605 | -0.68(-0.91%) |
Apr 02, 2018 | 74.19 | 75.74 | 73.18 | 74.38 | 570,816 | +0.26(+0.35%) |
Mar 29, 2018 | 74.12 | 74.12 | 74.12 | 0 | +1.62(+2.23%) | |
Mar 28, 2018 | 75.14 | 75.75 | 72.25 | 72.50 | 508,316 | -2.61(-3.47%) |
Mar 27, 2018 | 78.32 | 78.54 | 74.81 | 75.11 | 369,305 | -2.92(-3.74%) |
Mar 26, 2018 | 77.76 | 78.30 | 77.04 | 78.03 | 332,070 | +1.39(+1.81%) |
Mar 23, 2018 | 77.08 | 78.43 | 76.60 | 76.64 | 454,376 | -0.46(-0.60%) |
Mar 22, 2018 | 77.95 | 78.63 | 77.04 | 77.10 | 429,849 | -1.42(-1.81%) |
Mar 21, 2018 | 77.44 | 79.08 | 77.44 | 78.52 | 442,064 | +1.05(+1.36%) |
Mar 20, 2018 | 74.80 | 77.82 | 74.80 | 77.47 | 528,787 | +2.56(+3.42%) |
Mar 19, 2018 | 75.51 | 76.53 | 73.70 | 74.91 | 381,621 | -0.84(-1.11%) |
Mar 16, 2018 | 75.82 | 76.54 | 75.02 | 75.75 | 506,874 | -0.06(-0.08%) |
Mar 15, 2018 | 75.11 | 76.12 | 74.34 | 75.81 | 444,473 | +0.46(+0.61%) |
Mar 14, 2018 | 73.34 | 75.63 | 73.04 | 75.35 | 502,560 | +2.51(+3.45%) |
Mar 13, 2018 | 74.16 | 74.54 | 71.54 | 72.84 | 771,637 | -1.03(-1.39%) |
Mar 12, 2018 | 74.80 | 75.00 | 73.56 | 73.87 | 487,018 | -0.59(-0.79%) |
Mar 09, 2018 | 76.00 | 76.49 | 74.15 | 74.46 | 535,942 | -1.19(-1.57%) |
Mar 08, 2018 | 75.37 | 76.41 | 75.11 | 75.65 | 296,256 | +0.28(+0.37%) |
Mar 07, 2018 | 75.59 | 75.37 | 1,053,225 | +2.04(+2.78%) | ||
Mar 06, 2018 | 74.53 | 74.98 | 73.12 | 73.33 | 383,867 | -0.82(-1.11%) |
Mar 05, 2018 | 73.84 | 74.99 | 73.74 | 74.15 | 763,125 | -0.13(-0.18%) |
Mar 02, 2018 | 71.31 | 74.42 | 70.47 | 74.28 | 512,125 | +2.23(+3.10%) |