Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.49 | 91.57 | 90.71 | 90.80 | 1,951,934 | -0.46(-0.50%) |
May 30, 2018 | 91.35 | 91.63 | 90.30 | 91.26 | 2,300,675 | +0.35(+0.39%) |
May 29, 2018 | 92.17 | 92.78 | 90.53 | 90.91 | 1,798,701 | -2.12(-2.28%) |
May 25, 2018 | 93.04 | 93.04 | 93.04 | 0 | +0.81(+0.88%) | |
May 24, 2018 | 92.10 | 92.60 | 91.33 | 92.23 | 1,208,629 | -0.19(-0.20%) |
May 23, 2018 | 91.99 | 92.66 | 91.51 | 92.42 | 1,458,670 | -0.12(-0.13%) |
May 22, 2018 | 94.50 | 94.68 | 92.42 | 92.53 | 1,721,958 | -1.97(-2.09%) |
May 21, 2018 | 94.93 | 95.25 | 94.33 | 94.50 | 1,366,704 | +0.07(+0.08%) |
May 18, 2018 | 93.72 | 94.75 | 93.60 | 94.43 | 3,145,203 | +0.49(+0.52%) |
May 17, 2018 | 92.91 | 94.22 | 92.90 | 93.94 | 1,436,893 | +0.82(+0.88%) |
May 16, 2018 | 91.68 | 93.56 | 91.07 | 93.13 | 2,323,200 | +0.42(+0.46%) |
May 15, 2018 | 92.48 | 92.90 | 91.58 | 92.70 | 1,986,999 | +0.05(+0.06%) |
May 14, 2018 | 90.91 | 92.65 | 90.85 | 92.65 | 4,134,165 | +2.29(+2.53%) |
May 11, 2018 | 95.24 | 95.64 | 90.30 | 90.36 | 8,096,515 | -5.11(-5.35%) |
May 10, 2018 | 96.51 | 96.91 | 95.32 | 95.47 | 2,168,883 | -0.85(-0.88%) |
May 09, 2018 | 96.01 | 96.64 | 95.47 | 96.32 | 1,281,756 | +0.74(+0.77%) |
May 08, 2018 | 95.04 | 96.01 | 94.93 | 95.58 | 1,005,169 | +0.42(+0.44%) |
May 07, 2018 | 95.40 | 95.85 | 94.65 | 95.16 | 1,113,538 | -0.17(-0.18%) |
May 04, 2018 | 93.61 | 95.90 | 93.31 | 95.33 | 1,332,563 | +1.29(+1.37%) |
May 03, 2018 | 94.57 | 95.15 | 93.43 | 94.04 | 1,430,014 | -0.67(-0.71%) |
May 02, 2018 | 95.91 | 96.11 | 94.44 | 94.71 | 2,109,311 | -1.08(-1.13%) |
May 01, 2018 | 94.17 | 95.82 | 93.19 | 95.80 | 1,469,458 | +0.93(+0.98%) |
Apr 30, 2018 | 97.22 | 97.57 | 94.75 | 94.87 | 1,577,159 | -1.87(-1.94%) |
Apr 27, 2018 | 96.15 | 97.07 | 96.05 | 96.74 | 1,141,441 | +0.24(+0.25%) |
Apr 26, 2018 | 96.74 | 96.85 | 95.37 | 96.50 | 1,310,007 | -0.16(-0.17%) |
Apr 25, 2018 | 96.28 | 98.08 | 94.90 | 96.66 | 2,956,672 | +1.89(+1.99%) |
Apr 24, 2018 | 97.63 | 98.06 | 93.53 | 94.77 | 2,647,667 | -2.79(-2.86%) |
Apr 23, 2018 | 97.48 | 98.38 | 97.39 | 97.55 | 1,597,212 | +0.01(+0.01%) |
Apr 20, 2018 | 98.07 | 98.71 | 96.98 | 97.54 | 2,200,013 | -0.69(-0.70%) |
Apr 19, 2018 | 101.92 | 102.05 | 97.11 | 98.23 | 2,649,606 | -3.18(-3.14%) |
Apr 18, 2018 | 101.52 | 101.99 | 101.04 | 101.42 | 2,407,237 | +0.10(+0.10%) |
Apr 17, 2018 | 100.53 | 101.68 | 100.05 | 101.32 | 1,790,431 | +1.17(+1.17%) |
Apr 16, 2018 | 99.35 | 100.35 | 98.96 | 100.14 | 1,941,220 | +1.59(+1.61%) |
Apr 13, 2018 | 99.14 | 99.39 | 98.16 | 98.56 | 1,323,616 | -0.04(-0.04%) |
Apr 12, 2018 | 98.33 | 98.94 | 97.33 | 98.59 | 2,122,750 | +0.68(+0.70%) |
Apr 11, 2018 | 98.00 | 98.42 | 97.28 | 97.91 | 1,449,588 | -0.97(-0.98%) |
Apr 10, 2018 | 99.11 | 99.68 | 98.47 | 98.88 | 1,703,444 | +0.67(+0.68%) |
Apr 09, 2018 | 98.83 | 99.78 | 97.99 | 98.21 | 1,417,574 | +0.20(+0.20%) |
Apr 06, 2018 | 99.09 | 100.22 | 97.12 | 98.01 | 1,872,643 | -2.04(-2.04%) |
Apr 05, 2018 | 100.08 | 100.62 | 99.53 | 100.05 | 1,598,821 | +0.79(+0.79%) |
Apr 04, 2018 | 97.11 | 99.35 | 96.72 | 99.26 | 1,405,597 | +0.55(+0.55%) |
Apr 03, 2018 | 97.21 | 98.94 | 96.58 | 98.72 | 2,458,723 | +1.72(+1.77%) |
Apr 02, 2018 | 99.95 | 99.97 | 95.91 | 97.00 | 1,679,372 | -2.99(-2.99%) |
Mar 29, 2018 | 99.99 | 99.99 | 99.99 | 0 | +1.46(+1.48%) | |
Mar 28, 2018 | 100.51 | 101.10 | 98.50 | 98.53 | 2,250,857 | -1.74(-1.73%) |
Mar 27, 2018 | 100.88 | 102.07 | 99.87 | 100.27 | 1,708,229 | -0.02(-0.02%) |
Mar 26, 2018 | 99.11 | 100.44 | 98.57 | 100.29 | 1,325,305 | +2.19(+2.24%) |
Mar 23, 2018 | 99.85 | 100.79 | 98.01 | 98.09 | 1,530,903 | -1.64(-1.64%) |
Mar 22, 2018 | 101.35 | 101.93 | 99.56 | 99.73 | 1,396,278 | -2.37(-2.32%) |
Mar 21, 2018 | 102.14 | 103.44 | 101.89 | 102.10 | 1,377,058 | +0.09(+0.09%) |
Mar 20, 2018 | 103.04 | 103.56 | 101.87 | 102.01 | 1,614,919 | +0.57(+0.56%) |
Mar 19, 2018 | 102.52 | 102.90 | 100.91 | 101.44 | 1,238,043 | -1.53(-1.49%) |
Mar 16, 2018 | 102.40 | 103.22 | 102.01 | 102.97 | 2,689,494 | +0.58(+0.57%) |
Mar 15, 2018 | 103.22 | 103.79 | 102.12 | 102.39 | 1,257,885 | -0.68(-0.66%) |
Mar 14, 2018 | 104.36 | 104.61 | 102.75 | 103.07 | 1,116,641 | -0.92(-0.89%) |
Mar 13, 2018 | 105.01 | 105.57 | 103.47 | 104.00 | 1,493,756 | -0.35(-0.33%) |
Mar 12, 2018 | 105.41 | 106.28 | 103.58 | 104.34 | 1,443,155 | -1.07(-1.01%) |
Mar 09, 2018 | 104.12 | 105.49 | 103.89 | 105.41 | 1,576,254 | +2.02(+1.95%) |
Mar 08, 2018 | 103.40 | 103.61 | 102.89 | 103.39 | 1,174,199 | +0.34(+0.33%) |
Mar 07, 2018 | 103.32 | 103.06 | 1,463,918 | -0.04(-0.04%) | ||
Mar 06, 2018 | 101.33 | 104.06 | 100.98 | 103.10 | 1,708,737 | +2.07(+2.05%) |
Mar 05, 2018 | 98.11 | 101.33 | 98.11 | 101.03 | 2,229,003 | +2.25(+2.28%) |
Mar 02, 2018 | 98.76 | 99.35 | 98.19 | 98.78 | 1,518,119 | -0.77(-0.77%) |