Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.19 | 94.37 | 92.12 | 93.92 | 90,576 | +0.49(+0.52%) |
May 30, 2018 | 94.37 | 94.79 | 93.26 | 93.43 | 34,510 | +1.98(+2.16%) |
May 29, 2018 | 95.03 | 95.83 | 90.73 | 91.46 | 107,712 | -6.28(-6.42%) |
May 25, 2018 | 97.73 | 97.73 | 97.73 | 0 | -2.08(-2.08%) | |
May 24, 2018 | 100.23 | 100.37 | 99.33 | 99.82 | 134,913 | -2.29(-2.24%) |
May 23, 2018 | 102.59 | 102.83 | 101.72 | 102.11 | 51,788 | -2.32(-2.22%) |
May 22, 2018 | 103.91 | 104.98 | 103.84 | 104.43 | 37,198 | +0.48(+0.47%) |
May 21, 2018 | 104.39 | 104.80 | 103.67 | 103.94 | 58,811 | -0.10(-0.10%) |
May 18, 2018 | 106.02 | 106.02 | 103.87 | 104.05 | 41,925 | -2.88(-2.69%) |
May 17, 2018 | 105.71 | 107.13 | 105.29 | 106.93 | 20,501 | +1.67(+1.58%) |
May 16, 2018 | 103.42 | 105.26 | 103.22 | 105.26 | 47,998 | +1.32(+1.27%) |
May 15, 2018 | 103.18 | 105.50 | 103.18 | 103.94 | 40,964 | +3.40(+3.38%) |
May 14, 2018 | 100.13 | 100.61 | 99.64 | 100.54 | 18,399 | +1.53(+1.54%) |
May 11, 2018 | 98.67 | 99.85 | 98.67 | 99.02 | 8,589 | -0.62(-0.63%) |
May 10, 2018 | 100.58 | 101.13 | 99.61 | 99.64 | 44,910 | -2.36(-2.31%) |
May 09, 2018 | 101.79 | 102.03 | 101.06 | 102.00 | 17,985 | +1.77(+1.76%) |
May 08, 2018 | 100.68 | 101.20 | 99.64 | 100.23 | 20,742 | +0.31(+0.31%) |
May 07, 2018 | 99.57 | 100.06 | 99.57 | 99.92 | 6,445 | +0.38(+0.38%) |
May 04, 2018 | 99.09 | 100.79 | 98.98 | 99.54 | 26,960 | -0.49(-0.49%) |
May 03, 2018 | 99.78 | 100.20 | 98.81 | 100.02 | 14,046 | -1.28(-1.27%) |
May 02, 2018 | 100.34 | 101.34 | 99.92 | 101.31 | 10,125 | +0.45(+0.45%) |
May 01, 2018 | 100.27 | 101.34 | 100.23 | 100.86 | 16,304 | +1.18(+1.18%) |
Apr 30, 2018 | 100.03 | 100.27 | 98.78 | 99.68 | 43,525 | -0.83(-0.83%) |
Apr 27, 2018 | 101.24 | 101.24 | 100.27 | 100.51 | 15,959 | -2.15(-2.10%) |
Apr 26, 2018 | 103.28 | 103.77 | 102.31 | 102.66 | 70,654 | -2.19(-2.08%) |
Apr 25, 2018 | 104.22 | 105.47 | 103.63 | 104.84 | 29,172 | +1.98(+1.92%) |
Apr 24, 2018 | 101.97 | 103.32 | 101.65 | 102.87 | 36,447 | +1.49(+1.47%) |
Apr 23, 2018 | 102.07 | 102.49 | 101.13 | 101.38 | 31,077 | -0.07(-0.07%) |
Apr 20, 2018 | 100.44 | 101.55 | 99.85 | 101.45 | 21,452 | +2.22(+2.24%) |
Apr 19, 2018 | 99.09 | 100.47 | 98.91 | 99.23 | 22,328 | +2.22(+2.29%) |
Apr 18, 2018 | 94.68 | 97.01 | 94.51 | 97.01 | 11,966 | +2.43(+2.57%) |
Apr 17, 2018 | 95.48 | 95.72 | 93.89 | 94.58 | 20,097 | -0.90(-0.94%) |
Apr 16, 2018 | 96.83 | 97.21 | 95.38 | 95.48 | 11,194 | +0.03(+0.04%) |
Apr 13, 2018 | 96.38 | 96.42 | 95.10 | 95.45 | 13,757 | -0.69(-0.72%) |
Apr 12, 2018 | 95.17 | 96.59 | 95.16 | 96.14 | 36,729 | +2.08(+2.21%) |
Apr 11, 2018 | 93.30 | 94.51 | 93.05 | 94.06 | 58,471 | -0.90(-0.95%) |
Apr 10, 2018 | 94.61 | 95.69 | 94.41 | 94.96 | 18,860 | +0.42(+0.44%) |
Apr 09, 2018 | 96.14 | 96.76 | 94.54 | 94.54 | 11,509 | -0.38(-0.40%) |
Apr 06, 2018 | 95.97 | 96.94 | 94.75 | 94.93 | 29,010 | -3.26(-3.32%) |
Apr 05, 2018 | 97.53 | 98.24 | 97.11 | 98.19 | 41,568 | +2.12(+2.20%) |
Apr 04, 2018 | 94.44 | 96.14 | 94.23 | 96.07 | 38,247 | +0.55(+0.58%) |
Apr 03, 2018 | 94.51 | 95.58 | 94.27 | 95.52 | 19,409 | +2.15(+2.30%) |
Apr 02, 2018 | 94.30 | 94.89 | 92.22 | 93.36 | 44,550 | -0.31(-0.33%) |
Mar 29, 2018 | 93.68 | 93.68 | 93.68 | 0 | -1.60(-1.67%) | |
Mar 28, 2018 | 94.75 | 95.79 | 94.37 | 95.27 | 33,778 | -0.52(-0.54%) |
Mar 27, 2018 | 98.67 | 98.67 | 95.52 | 95.79 | 47,260 | -3.12(-3.16%) |
Mar 26, 2018 | 98.22 | 99.12 | 97.18 | 98.91 | 21,943 | +1.04(+1.06%) |
Mar 23, 2018 | 99.12 | 99.19 | 97.32 | 97.87 | 45,348 | +0.28(+0.28%) |
Mar 22, 2018 | 97.35 | 99.00 | 96.15 | 97.60 | 52,868 | -2.88(-2.87%) |
Mar 21, 2018 | 101.83 | 102.80 | 99.85 | 100.47 | 37,129 | -0.45(-0.45%) |
Mar 20, 2018 | 101.00 | 101.10 | 100.23 | 100.92 | 23,940 | +1.28(+1.29%) |
Mar 19, 2018 | 100.27 | 100.30 | 98.50 | 99.64 | 20,027 | +0.80(+0.81%) |
Mar 16, 2018 | 98.78 | 99.40 | 98.36 | 98.84 | 56,202 | +1.21(+1.24%) |
Mar 15, 2018 | 97.70 | 98.46 | 97.04 | 97.63 | 71,116 | +0.00(+0.00%) |
Mar 14, 2018 | 99.71 | 97.23 | 97.63 | 50,907 | -2.46(-2.46%) | |
Mar 13, 2018 | 100.79 | 101.97 | 99.71 | 100.09 | 39,449 | -1.59(-1.57%) |
Mar 12, 2018 | 102.59 | 102.80 | 101.65 | 101.69 | 15,684 | -1.91(-1.84%) |
Mar 09, 2018 | 103.35 | 104.39 | 102.66 | 103.60 | 20,487 | +2.05(+2.01%) |
Mar 08, 2018 | 102.45 | 102.45 | 100.75 | 101.55 | 10,841 | -1.83(-1.77%) |
Mar 07, 2018 | 103.38 | 103.38 | 11,554 | +0.52(+0.50%) | ||
Mar 06, 2018 | 102.45 | 102.87 | 101.55 | 102.87 | 15,713 | -0.38(-0.37%) |
Mar 05, 2018 | 101.41 | 104.15 | 101.29 | 103.25 | 20,225 | +0.76(+0.74%) |
Mar 02, 2018 | 100.82 | 102.90 | 100.82 | 102.49 | 36,467 | +2.43(+2.43%) |