Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.74 | 98.20 | 97.23 | 97.73 | 677,134 | -0.40(-0.41%) |
May 30, 2018 | 96.54 | 98.23 | 95.60 | 98.13 | 467,396 | +1.92(+1.99%) |
May 29, 2018 | 95.74 | 96.79 | 95.28 | 96.22 | 572,929 | +0.09(+0.09%) |
May 25, 2018 | 96.13 | 96.13 | 96.13 | 0 | +0.17(+0.18%) | |
May 24, 2018 | 96.46 | 97.09 | 95.54 | 95.96 | 398,623 | -0.42(-0.43%) |
May 23, 2018 | 96.10 | 96.86 | 95.66 | 96.38 | 651,438 | +0.52(+0.54%) |
May 22, 2018 | 95.95 | 96.23 | 95.43 | 95.86 | 714,390 | +0.07(+0.08%) |
May 21, 2018 | 94.77 | 96.24 | 93.74 | 95.78 | 401,180 | +1.46(+1.55%) |
May 18, 2018 | 93.83 | 94.43 | 93.45 | 94.32 | 339,119 | +0.44(+0.46%) |
May 17, 2018 | 93.97 | 94.47 | 93.10 | 93.88 | 476,629 | +0.10(+0.11%) |
May 16, 2018 | 95.11 | 95.63 | 93.58 | 93.79 | 568,056 | -0.84(-0.89%) |
May 15, 2018 | 95.91 | 95.91 | 94.30 | 94.62 | 608,383 | -1.89(-1.96%) |
May 14, 2018 | 97.29 | 97.61 | 95.88 | 96.51 | 265,532 | -0.96(-0.99%) |
May 11, 2018 | 97.98 | 98.39 | 97.22 | 97.48 | 269,899 | -0.38(-0.39%) |
May 10, 2018 | 97.82 | 98.22 | 97.31 | 97.85 | 217,313 | +0.35(+0.36%) |
May 09, 2018 | 96.82 | 97.66 | 96.43 | 97.50 | 414,899 | +0.68(+0.70%) |
May 08, 2018 | 97.47 | 97.53 | 96.10 | 96.82 | 559,340 | -0.88(-0.90%) |
May 07, 2018 | 97.98 | 98.22 | 96.98 | 97.70 | 525,242 | +0.10(+0.10%) |
May 04, 2018 | 96.24 | 97.85 | 96.24 | 97.60 | 380,840 | +1.10(+1.14%) |
May 03, 2018 | 95.40 | 97.51 | 94.86 | 96.50 | 667,729 | +1.54(+1.62%) |
May 02, 2018 | 96.56 | 96.56 | 94.28 | 94.96 | 614,647 | -1.58(-1.63%) |
May 01, 2018 | 95.23 | 96.90 | 95.03 | 96.54 | 456,772 | +1.31(+1.37%) |
Apr 30, 2018 | 95.93 | 95.93 | 94.94 | 95.23 | 677,646 | -0.44(-0.46%) |
Apr 27, 2018 | 93.43 | 95.99 | 93.43 | 95.68 | 688,485 | +2.08(+2.22%) |
Apr 26, 2018 | 92.47 | 94.13 | 92.28 | 93.60 | 583,426 | +1.40(+1.52%) |
Apr 25, 2018 | 91.65 | 92.44 | 90.98 | 92.20 | 492,080 | +0.44(+0.48%) |
Apr 24, 2018 | 91.94 | 92.26 | 90.97 | 91.76 | 395,917 | +0.07(+0.08%) |
Apr 23, 2018 | 91.52 | 92.33 | 91.01 | 91.68 | 367,357 | +0.27(+0.30%) |
Apr 20, 2018 | 93.70 | 94.16 | 91.26 | 91.41 | 530,405 | -2.01(-2.15%) |
Apr 19, 2018 | 95.28 | 95.28 | 92.86 | 93.42 | 401,468 | -2.06(-2.15%) |
Apr 18, 2018 | 96.04 | 96.23 | 95.36 | 95.47 | 439,245 | -0.31(-0.33%) |
Apr 17, 2018 | 95.36 | 96.57 | 94.59 | 95.78 | 353,999 | +0.66(+0.69%) |
Apr 16, 2018 | 94.81 | 95.75 | 94.14 | 95.13 | 331,356 | +0.43(+0.45%) |
Apr 13, 2018 | 94.67 | 94.75 | 93.76 | 94.70 | 319,847 | +0.20(+0.21%) |
Apr 12, 2018 | 95.78 | 95.78 | 93.70 | 94.50 | 426,367 | -1.11(-1.16%) |
Apr 11, 2018 | 95.04 | 96.67 | 95.04 | 95.61 | 410,664 | +0.45(+0.48%) |
Apr 10, 2018 | 95.40 | 95.64 | 94.02 | 95.16 | 446,952 | +0.22(+0.23%) |
Apr 09, 2018 | 95.31 | 95.90 | 94.50 | 94.94 | 449,289 | -0.24(-0.25%) |
Apr 06, 2018 | 97.05 | 97.41 | 94.85 | 95.17 | 406,836 | -2.06(-2.11%) |
Apr 05, 2018 | 97.44 | 97.47 | 96.18 | 97.23 | 583,286 | -0.25(-0.25%) |
Apr 04, 2018 | 95.27 | 97.71 | 95.27 | 97.48 | 430,249 | +1.28(+1.33%) |
Apr 03, 2018 | 95.11 | 96.38 | 94.07 | 96.19 | 450,382 | +1.13(+1.18%) |
Apr 02, 2018 | 95.53 | 96.05 | 94.24 | 95.07 | 617,044 | -0.38(-0.40%) |
Mar 29, 2018 | 95.45 | 95.45 | 95.45 | 0 | -0.45(-0.47%) | |
Mar 28, 2018 | 93.51 | 96.21 | 93.51 | 95.90 | 661,403 | +2.61(+2.80%) |
Mar 27, 2018 | 93.02 | 94.81 | 92.03 | 93.28 | 812,413 | +0.19(+0.20%) |
Mar 26, 2018 | 93.00 | 93.26 | 91.92 | 93.10 | 545,849 | +0.61(+0.66%) |
Mar 23, 2018 | 94.10 | 94.40 | 92.16 | 92.49 | 678,351 | -1.25(-1.33%) |
Mar 22, 2018 | 93.99 | 95.58 | 93.65 | 93.74 | 595,422 | -0.53(-0.56%) |
Mar 21, 2018 | 94.94 | 95.14 | 93.70 | 94.26 | 392,174 | -0.47(-0.49%) |
Mar 20, 2018 | 95.78 | 96.45 | 94.02 | 94.73 | 559,562 | -1.03(-1.07%) |
Mar 19, 2018 | 96.64 | 96.64 | 95.25 | 95.76 | 839,040 | -1.15(-1.19%) |
Mar 16, 2018 | 96.18 | 97.33 | 95.77 | 96.91 | 992,743 | +0.59(+0.61%) |
Mar 15, 2018 | 97.32 | 97.32 | 95.96 | 96.32 | 702,666 | -0.63(-0.65%) |
Mar 14, 2018 | 97.09 | 97.27 | 96.05 | 96.95 | 515,223 | +0.11(+0.11%) |
Mar 13, 2018 | 95.89 | 97.10 | 95.76 | 96.84 | 513,627 | +1.22(+1.28%) |
Mar 12, 2018 | 94.62 | 95.94 | 94.54 | 95.62 | 540,455 | +0.82(+0.86%) |
Mar 09, 2018 | 95.47 | 95.47 | 93.55 | 94.80 | 483,705 | -0.71(-0.74%) |
Mar 08, 2018 | 96.04 | 96.31 | 95.15 | 95.51 | 455,007 | -0.07(-0.08%) |
Mar 07, 2018 | 95.93 | 94.91 | 95.59 | 460,358 | +0.26(+0.27%) | |
Mar 06, 2018 | 94.87 | 95.54 | 93.78 | 95.33 | 411,642 | +0.37(+0.39%) |
Mar 05, 2018 | 94.67 | 95.75 | 94.39 | 94.96 | 544,992 | +0.12(+0.13%) |
Mar 02, 2018 | 94.13 | 94.91 | 93.02 | 94.84 | 616,162 | +0.33(+0.35%) |