Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.70 | 98.70 | 96.70 | 96.72 | 2,644,006 | -1.92(-1.95%) |
May 30, 2018 | 98.42 | 99.06 | 98.19 | 98.64 | 1,534,417 | +0.68(+0.70%) |
May 29, 2018 | 98.51 | 98.82 | 97.05 | 97.96 | 2,951,654 | -1.54(-1.55%) |
May 25, 2018 | 99.50 | 99.50 | 99.50 | 0 | -0.16(-0.16%) | |
May 24, 2018 | 99.80 | 100.47 | 99.25 | 99.65 | 1,344,773 | -0.03(-0.03%) |
May 23, 2018 | 98.55 | 99.71 | 98.51 | 99.68 | 2,112,307 | +0.89(+0.90%) |
May 22, 2018 | 99.69 | 99.84 | 98.69 | 98.79 | 1,403,229 | -0.81(-0.81%) |
May 21, 2018 | 99.10 | 100.21 | 99.01 | 99.60 | 2,222,924 | +0.96(+0.98%) |
May 18, 2018 | 98.05 | 98.89 | 97.76 | 98.64 | 1,800,416 | +0.46(+0.47%) |
May 17, 2018 | 98.10 | 98.65 | 97.79 | 98.18 | 1,481,133 | +0.08(+0.08%) |
May 16, 2018 | 97.64 | 98.59 | 97.51 | 98.10 | 1,427,574 | +0.45(+0.46%) |
May 15, 2018 | 98.83 | 99.21 | 97.28 | 97.65 | 2,673,823 | -2.37(-2.37%) |
May 14, 2018 | 99.31 | 100.48 | 99.21 | 100.02 | 2,635,901 | +0.84(+0.84%) |
May 11, 2018 | 98.53 | 99.75 | 98.33 | 99.18 | 2,167,497 | +0.62(+0.63%) |
May 10, 2018 | 97.42 | 98.82 | 97.17 | 98.56 | 1,501,279 | +1.59(+1.64%) |
May 09, 2018 | 96.66 | 97.57 | 96.23 | 96.97 | 2,108,229 | +0.35(+0.36%) |
May 08, 2018 | 96.93 | 97.08 | 96.35 | 96.62 | 2,578,969 | -0.39(-0.40%) |
May 07, 2018 | 97.82 | 98.76 | 96.87 | 97.01 | 2,705,866 | -0.60(-0.62%) |
May 04, 2018 | 96.14 | 97.89 | 95.35 | 97.62 | 2,789,227 | +1.17(+1.21%) |
May 03, 2018 | 96.58 | 96.87 | 95.21 | 96.45 | 3,225,187 | -0.55(-0.56%) |
May 02, 2018 | 97.98 | 98.25 | 96.70 | 96.99 | 2,018,438 | -1.30(-1.32%) |
May 01, 2018 | 97.76 | 98.37 | 97.41 | 98.29 | 2,409,695 | +0.56(+0.57%) |
Apr 30, 2018 | 99.08 | 99.19 | 97.64 | 97.73 | 2,288,837 | -1.29(-1.30%) |
Apr 27, 2018 | 99.37 | 99.50 | 98.67 | 99.02 | 1,537,363 | -0.14(-0.14%) |
Apr 26, 2018 | 98.12 | 99.77 | 97.90 | 99.16 | 2,003,906 | +1.26(+1.28%) |
Apr 25, 2018 | 97.49 | 98.55 | 96.06 | 97.90 | 3,195,340 | +0.38(+0.39%) |
Apr 24, 2018 | 98.61 | 99.02 | 96.65 | 97.52 | 2,618,522 | -1.07(-1.09%) |
Apr 23, 2018 | 99.08 | 99.36 | 98.25 | 98.59 | 2,242,463 | -0.14(-0.14%) |
Apr 20, 2018 | 98.76 | 99.58 | 97.77 | 98.73 | 3,756,990 | -0.16(-0.16%) |
Apr 19, 2018 | 100.34 | 101.30 | 97.84 | 98.88 | 3,478,607 | -0.88(-0.88%) |
Apr 18, 2018 | 99.40 | 100.00 | 99.02 | 99.76 | 2,155,994 | +0.69(+0.70%) |
Apr 17, 2018 | 98.40 | 99.33 | 97.78 | 99.07 | 2,631,204 | +1.24(+1.26%) |
Apr 16, 2018 | 97.56 | 98.33 | 97.43 | 97.83 | 1,496,937 | +1.15(+1.19%) |
Apr 13, 2018 | 97.02 | 97.19 | 96.17 | 96.68 | 1,379,705 | +0.23(+0.24%) |
Apr 12, 2018 | 96.58 | 97.11 | 96.41 | 96.45 | 1,524,756 | +0.56(+0.59%) |
Apr 11, 2018 | 96.25 | 96.58 | 95.50 | 95.88 | 1,811,583 | -1.07(-1.11%) |
Apr 10, 2018 | 96.26 | 97.95 | 96.26 | 96.95 | 2,387,056 | +1.87(+1.97%) |
Apr 09, 2018 | 94.85 | 96.40 | 94.23 | 95.08 | 2,073,066 | +0.92(+0.97%) |
Apr 06, 2018 | 95.99 | 96.47 | 93.30 | 94.17 | 1,851,837 | -2.49(-2.58%) |
Apr 05, 2018 | 96.99 | 97.17 | 96.24 | 96.66 | 1,667,488 | +0.16(+0.16%) |
Apr 04, 2018 | 94.35 | 96.70 | 93.68 | 96.51 | 2,240,860 | +0.81(+0.84%) |
Apr 03, 2018 | 94.25 | 95.81 | 93.99 | 95.70 | 2,229,551 | +2.08(+2.22%) |
Apr 02, 2018 | 95.10 | 95.29 | 92.57 | 93.62 | 2,670,116 | -1.76(-1.85%) |
Mar 29, 2018 | 95.38 | 95.38 | 95.38 | 0 | +1.35(+1.44%) | |
Mar 28, 2018 | 94.98 | 95.44 | 93.87 | 94.03 | 2,409,706 | -0.56(-0.59%) |
Mar 27, 2018 | 96.00 | 96.28 | 94.04 | 94.59 | 2,119,842 | -0.89(-0.93%) |
Mar 26, 2018 | 94.49 | 95.65 | 93.83 | 95.47 | 3,271,033 | +2.16(+2.31%) |
Mar 23, 2018 | 95.23 | 95.71 | 93.09 | 93.31 | 2,542,061 | -1.51(-1.59%) |
Mar 22, 2018 | 96.37 | 97.13 | 94.57 | 94.82 | 1,928,551 | -2.26(-2.32%) |
Mar 21, 2018 | 98.10 | 98.22 | 97.07 | 97.08 | 2,030,523 | -0.73(-0.75%) |
Mar 20, 2018 | 97.56 | 98.10 | 97.27 | 97.81 | 2,394,587 | +0.24(+0.25%) |
Mar 19, 2018 | 99.00 | 99.06 | 96.82 | 97.56 | 2,208,096 | -1.58(-1.59%) |
Mar 16, 2018 | 99.70 | 99.85 | 99.10 | 99.14 | 2,579,865 | -0.28(-0.28%) |
Mar 15, 2018 | 99.58 | 99.85 | 99.18 | 99.42 | 1,323,878 | +0.04(+0.04%) |
Mar 14, 2018 | 100.16 | 100.64 | 99.06 | 99.38 | 1,556,618 | -0.60(-0.60%) |
Mar 13, 2018 | 101.04 | 101.43 | 99.76 | 99.98 | 2,118,052 | -0.58(-0.58%) |
Mar 12, 2018 | 101.07 | 101.43 | 100.04 | 100.57 | 2,357,503 | -0.33(-0.33%) |
Mar 09, 2018 | 99.33 | 101.22 | 98.88 | 100.90 | 3,572,898 | +2.07(+2.10%) |
Mar 08, 2018 | 98.27 | 98.88 | 97.93 | 98.83 | 2,491,355 | +0.77(+0.78%) |
Mar 07, 2018 | 98.46 | 98.06 | 3,981,670 | +2.99(+3.14%) | ||
Mar 06, 2018 | 95.05 | 95.09 | 94.24 | 95.07 | 1,568,874 | +0.17(+0.17%) |
Mar 05, 2018 | 93.02 | 95.31 | 92.77 | 94.91 | 1,749,582 | +1.32(+1.41%) |
Mar 02, 2018 | 92.90 | 93.78 | 92.31 | 93.58 | 2,384,076 | +0.22(+0.24%) |