Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 97.09 | 97.09 | 96.12 | 96.38 | 989,300 | -0.84(-0.86%) |
May 30, 2018 | 96.26 | 97.44 | 96.24 | 97.22 | 797,086 | +1.50(+1.57%) |
May 29, 2018 | 96.47 | 96.60 | 95.21 | 95.71 | 1,096,911 | -1.43(-1.48%) |
May 25, 2018 | 97.15 | 97.15 | 97.15 | 0 | -0.45(-0.47%) | |
May 24, 2018 | 97.74 | 97.80 | 97.00 | 97.60 | 903,150 | -0.35(-0.36%) |
May 23, 2018 | 97.66 | 97.96 | 97.34 | 97.95 | 961,830 | -0.17(-0.17%) |
May 22, 2018 | 98.39 | 98.74 | 98.04 | 98.12 | 2,787,837 | -0.15(-0.15%) |
May 21, 2018 | 98.07 | 98.41 | 98.05 | 98.27 | 564,026 | +0.73(+0.74%) |
May 18, 2018 | 97.91 | 97.91 | 97.51 | 97.54 | 447,527 | -0.48(-0.49%) |
May 17, 2018 | 97.91 | 98.34 | 97.65 | 98.02 | 490,711 | +0.10(+0.10%) |
May 16, 2018 | 97.49 | 98.11 | 97.49 | 97.93 | 391,113 | +0.48(+0.49%) |
May 15, 2018 | 97.44 | 97.62 | 97.13 | 97.44 | 1,309,860 | -0.40(-0.41%) |
May 14, 2018 | 97.93 | 98.17 | 97.66 | 97.85 | 576,728 | +0.15(+0.15%) |
May 11, 2018 | 97.57 | 97.94 | 97.41 | 97.70 | 472,392 | +0.28(+0.29%) |
May 10, 2018 | 96.88 | 97.58 | 96.69 | 97.42 | 655,777 | +0.87(+0.91%) |
May 09, 2018 | 96.02 | 96.72 | 95.89 | 96.54 | 857,276 | +0.88(+0.92%) |
May 08, 2018 | 95.60 | 95.77 | 95.06 | 95.66 | 673,692 | -0.03(-0.04%) |
May 07, 2018 | 95.90 | 96.15 | 95.48 | 95.69 | 404,253 | +0.12(+0.13%) |
May 04, 2018 | 94.17 | 95.88 | 93.94 | 95.57 | 687,121 | +1.06(+1.12%) |
May 03, 2018 | 94.73 | 94.78 | 93.43 | 94.51 | 1,402,436 | -0.46(-0.49%) |
May 02, 2018 | 95.61 | 95.83 | 94.82 | 94.98 | 2,349,376 | -0.87(-0.90%) |
May 01, 2018 | 95.86 | 95.90 | 94.96 | 95.84 | 1,441,745 | -0.30(-0.31%) |
Apr 30, 2018 | 97.30 | 97.44 | 96.11 | 96.14 | 1,260,019 | -0.94(-0.96%) |
Apr 27, 2018 | 96.84 | 97.29 | 96.66 | 97.08 | 1,034,450 | +0.17(+0.17%) |
Apr 26, 2018 | 96.60 | 97.23 | 96.31 | 96.91 | 1,141,808 | +0.35(+0.36%) |
Apr 25, 2018 | 96.17 | 96.71 | 95.55 | 96.56 | 2,873,533 | +0.25(+0.26%) |
Apr 24, 2018 | 97.47 | 97.65 | 95.68 | 96.31 | 6,238,688 | -0.67(-0.69%) |
Apr 23, 2018 | 96.98 | 97.16 | 96.56 | 96.98 | 1,914,681 | +0.16(+0.16%) |
Apr 20, 2018 | 97.43 | 97.59 | 96.46 | 96.82 | 1,217,247 | -0.55(-0.57%) |
Apr 19, 2018 | 97.44 | 97.69 | 96.93 | 97.37 | 904,638 | -0.24(-0.24%) |
Apr 18, 2018 | 97.88 | 98.14 | 97.61 | 97.61 | 773,806 | +0.00(+0.00%) |
Apr 17, 2018 | 97.79 | 97.90 | 97.42 | 97.61 | 1,220,387 | +0.41(+0.42%) |
Apr 16, 2018 | 96.93 | 97.57 | 96.66 | 97.20 | 7,593,399 | +0.84(+0.87%) |
Apr 13, 2018 | 97.18 | 97.25 | 95.97 | 96.36 | 1,506,256 | -0.27(-0.28%) |
Apr 12, 2018 | 96.44 | 97.02 | 96.32 | 96.63 | 1,155,669 | +0.68(+0.71%) |
Apr 11, 2018 | 95.86 | 96.49 | 95.71 | 95.95 | 1,195,690 | -0.46(-0.48%) |
Apr 10, 2018 | 96.17 | 96.75 | 95.76 | 96.41 | 1,848,508 | +1.43(+1.51%) |
Apr 09, 2018 | 95.23 | 96.34 | 94.87 | 94.98 | 1,885,760 | +0.30(+0.31%) |
Apr 06, 2018 | 96.06 | 96.40 | 93.96 | 94.68 | 2,908,120 | -1.93(-2.00%) |
Apr 05, 2018 | 96.32 | 96.95 | 96.09 | 96.61 | 1,112,289 | +0.73(+0.77%) |
Apr 04, 2018 | 93.68 | 96.05 | 93.46 | 95.88 | 1,645,799 | +0.97(+1.02%) |
Apr 03, 2018 | 94.09 | 95.01 | 93.52 | 94.91 | 1,782,531 | +1.27(+1.35%) |
Apr 02, 2018 | 95.44 | 95.54 | 92.57 | 93.64 | 2,225,115 | -2.02(-2.11%) |
Mar 29, 2018 | 95.66 | 95.66 | 95.66 | 0 | +1.10(+1.17%) | |
Mar 28, 2018 | 94.71 | 95.34 | 94.25 | 94.56 | 1,513,510 | +0.08(+0.08%) |
Mar 27, 2018 | 95.75 | 96.23 | 93.94 | 94.48 | 1,777,568 | -0.93(-0.97%) |
Mar 26, 2018 | 94.59 | 95.55 | 93.81 | 95.41 | 1,454,491 | +2.13(+2.29%) |
Mar 23, 2018 | 95.35 | 95.66 | 93.16 | 93.27 | 2,032,757 | -1.91(-2.00%) |
Mar 22, 2018 | 96.68 | 97.00 | 95.04 | 95.18 | 1,627,793 | -2.28(-2.34%) |
Mar 21, 2018 | 97.37 | 98.29 | 97.24 | 97.46 | 977,103 | +0.14(+0.14%) |
Mar 20, 2018 | 97.58 | 97.90 | 97.13 | 97.32 | 630,622 | -0.07(-0.07%) |
Mar 19, 2018 | 98.32 | 98.39 | 96.82 | 97.39 | 904,727 | -1.10(-1.12%) |
Mar 16, 2018 | 98.38 | 98.99 | 98.38 | 98.50 | 785,887 | +0.24(+0.25%) |
Mar 15, 2018 | 98.60 | 98.81 | 98.08 | 98.25 | 743,348 | -0.15(-0.15%) |
Mar 14, 2018 | 99.56 | 99.63 | 98.19 | 98.40 | 987,767 | -0.74(-0.75%) |
Mar 13, 2018 | 100.04 | 100.29 | 98.92 | 99.14 | 959,086 | -0.56(-0.56%) |
Mar 12, 2018 | 99.89 | 100.27 | 99.53 | 99.70 | 734,229 | -0.19(-0.19%) |
Mar 09, 2018 | 98.86 | 99.91 | 98.68 | 99.89 | 702,174 | +1.59(+1.62%) |
Mar 08, 2018 | 98.18 | 98.34 | 97.63 | 98.30 | 1,176,801 | +0.34(+0.35%) |
Mar 07, 2018 | 98.10 | 97.11 | 97.96 | 677,688 | -0.37(-0.37%) | |
Mar 06, 2018 | 98.46 | 98.46 | 97.65 | 98.32 | 613,907 | +0.23(+0.24%) |
Mar 05, 2018 | 96.43 | 98.32 | 96.43 | 98.09 | 993,723 | +1.16(+1.19%) |
Mar 02, 2018 | 95.96 | 97.15 | 95.67 | 96.93 | 911,205 | +0.43(+0.44%) |