Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.58 | 100.58 | 98.57 | 98.93 | 1,818,553 | -1.55(-1.54%) |
May 30, 2018 | 99.88 | 100.87 | 99.74 | 100.48 | 968,866 | +1.30(+1.31%) |
May 29, 2018 | 100.18 | 100.43 | 98.25 | 99.18 | 1,240,565 | -1.32(-1.31%) |
May 25, 2018 | 100.50 | 100.50 | 100.50 | 0 | -1.26(-1.24%) | |
May 24, 2018 | 102.66 | 103.29 | 101.65 | 101.76 | 1,223,542 | -0.68(-0.66%) |
May 23, 2018 | 101.81 | 103.15 | 101.54 | 102.44 | 1,882,580 | -0.19(-0.19%) |
May 22, 2018 | 102.15 | 103.05 | 101.64 | 102.63 | 1,349,308 | +0.42(+0.41%) |
May 21, 2018 | 101.71 | 103.37 | 101.42 | 102.21 | 1,434,938 | +0.58(+0.57%) |
May 18, 2018 | 99.84 | 102.07 | 99.69 | 101.63 | 4,200,347 | +3.80(+3.88%) |
May 17, 2018 | 99.35 | 99.35 | 97.40 | 97.83 | 2,269,051 | -1.30(-1.31%) |
May 16, 2018 | 101.35 | 101.78 | 91.57 | 99.13 | 10,720,161 | -2.97(-2.91%) |
May 15, 2018 | 102.46 | 103.97 | 101.63 | 102.10 | 1,220,904 | -0.79(-0.77%) |
May 14, 2018 | 103.11 | 103.88 | 102.43 | 102.89 | 784,048 | -0.13(-0.13%) |
May 11, 2018 | 100.55 | 103.25 | 100.55 | 103.02 | 905,085 | +2.09(+2.07%) |
May 10, 2018 | 99.60 | 100.96 | 98.92 | 100.93 | 794,107 | +1.54(+1.55%) |
May 09, 2018 | 98.53 | 99.42 | 97.66 | 99.39 | 579,677 | +1.14(+1.16%) |
May 08, 2018 | 97.65 | 99.04 | 97.65 | 98.25 | 708,904 | +0.08(+0.08%) |
May 07, 2018 | 99.22 | 99.68 | 97.94 | 98.17 | 1,037,108 | -0.85(-0.86%) |
May 04, 2018 | 96.43 | 99.39 | 96.36 | 99.02 | 951,784 | +1.72(+1.77%) |
May 03, 2018 | 96.85 | 97.72 | 95.75 | 97.30 | 950,175 | +0.39(+0.40%) |
May 02, 2018 | 97.61 | 99.24 | 95.56 | 96.91 | 1,581,203 | -1.08(-1.10%) |
May 01, 2018 | 95.64 | 98.81 | 95.53 | 97.99 | 1,392,842 | +2.23(+2.33%) |
Apr 30, 2018 | 96.80 | 97.29 | 95.75 | 95.76 | 1,097,680 | -0.69(-0.72%) |
Apr 27, 2018 | 96.40 | 97.00 | 95.86 | 96.45 | 936,905 | -0.05(-0.05%) |
Apr 26, 2018 | 96.92 | 97.15 | 96.15 | 96.50 | 1,037,132 | +0.01(+0.01%) |
Apr 25, 2018 | 96.56 | 96.99 | 95.09 | 96.49 | 557,896 | -0.25(-0.26%) |
Apr 24, 2018 | 97.84 | 98.34 | 95.91 | 96.74 | 864,890 | -1.27(-1.30%) |
Apr 23, 2018 | 97.44 | 99.08 | 97.11 | 98.01 | 1,104,917 | +0.74(+0.76%) |
Apr 20, 2018 | 98.38 | 98.45 | 97.02 | 97.27 | 603,898 | -0.80(-0.82%) |
Apr 19, 2018 | 99.21 | 100.10 | 97.53 | 98.07 | 569,667 | -1.18(-1.19%) |
Apr 18, 2018 | 98.88 | 100.30 | 98.81 | 99.25 | 844,629 | +0.45(+0.46%) |
Apr 17, 2018 | 98.57 | 99.06 | 97.80 | 98.80 | 662,979 | +0.76(+0.78%) |
Apr 16, 2018 | 98.34 | 98.34 | 97.42 | 98.04 | 710,066 | +0.33(+0.34%) |
Apr 13, 2018 | 98.50 | 98.50 | 96.85 | 97.71 | 894,577 | +1.59(+1.65%) |
Apr 12, 2018 | 96.24 | 97.00 | 96.09 | 96.12 | 561,074 | +0.14(+0.15%) |
Apr 11, 2018 | 95.91 | 96.70 | 95.75 | 95.98 | 865,412 | -0.63(-0.65%) |
Apr 10, 2018 | 96.31 | 97.51 | 95.44 | 96.61 | 671,166 | +1.13(+1.18%) |
Apr 09, 2018 | 94.85 | 96.70 | 94.55 | 95.48 | 542,392 | +0.63(+0.66%) |
Apr 06, 2018 | 96.54 | 96.96 | 94.26 | 94.85 | 964,842 | -2.15(-2.22%) |
Apr 05, 2018 | 97.60 | 97.60 | 96.17 | 97.00 | 845,210 | +0.17(+0.18%) |
Apr 04, 2018 | 95.58 | 97.03 | 94.65 | 96.83 | 630,257 | +1.11(+1.16%) |
Apr 03, 2018 | 95.84 | 96.49 | 94.67 | 95.72 | 1,525,027 | +0.02(+0.02%) |
Apr 02, 2018 | 98.18 | 99.56 | 94.76 | 95.70 | 1,063,671 | -2.41(-2.46%) |
Mar 29, 2018 | 98.11 | 98.11 | 98.11 | 0 | -0.51(-0.52%) | |
Mar 28, 2018 | 100.09 | 100.09 | 97.59 | 98.62 | 1,203,437 | -1.44(-1.44%) |
Mar 27, 2018 | 102.19 | 102.19 | 99.46 | 100.06 | 1,037,082 | -1.60(-1.57%) |
Mar 26, 2018 | 101.05 | 101.80 | 99.04 | 101.66 | 796,959 | +1.94(+1.95%) |
Mar 23, 2018 | 102.06 | 102.49 | 99.56 | 99.72 | 919,902 | -2.16(-2.12%) |
Mar 22, 2018 | 103.27 | 104.18 | 101.59 | 101.88 | 680,268 | -2.23(-2.14%) |
Mar 21, 2018 | 105.00 | 105.68 | 104.09 | 104.11 | 704,765 | -0.70(-0.67%) |
Mar 20, 2018 | 104.57 | 105.09 | 104.08 | 104.81 | 566,332 | +0.05(+0.05%) |
Mar 19, 2018 | 105.46 | 105.50 | 103.95 | 104.76 | 578,974 | -0.93(-0.88%) |
Mar 16, 2018 | 105.27 | 106.00 | 104.93 | 105.69 | 928,094 | +0.35(+0.33%) |
Mar 15, 2018 | 105.32 | 106.50 | 105.00 | 105.34 | 740,170 | +0.50(+0.48%) |
Mar 14, 2018 | 106.08 | 106.08 | 104.37 | 104.84 | 1,111,427 | -0.84(-0.79%) |
Mar 13, 2018 | 106.12 | 106.74 | 105.10 | 105.68 | 767,237 | -0.25(-0.24%) |
Mar 12, 2018 | 105.96 | 106.81 | 105.45 | 105.93 | 1,014,860 | +0.33(+0.31%) |
Mar 09, 2018 | 103.78 | 105.66 | 102.98 | 105.60 | 955,152 | +2.35(+2.28%) |
Mar 08, 2018 | 102.27 | 103.75 | 101.77 | 103.25 | 1,057,459 | +1.32(+1.30%) |
Mar 07, 2018 | 102.15 | 101.93 | 773,903 | +1.27(+1.26%) | ||
Mar 06, 2018 | 99.92 | 100.76 | 99.63 | 100.66 | 620,572 | +0.97(+0.97%) |
Mar 05, 2018 | 98.03 | 100.15 | 96.94 | 99.69 | 833,138 | +1.52(+1.55%) |
Mar 02, 2018 | 96.94 | 99.52 | 96.24 | 98.17 | 989,902 | +0.97(+1.00%) |