Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.90 | 97.12 | 95.78 | 95.87 | 1,748,015 | -0.98(-1.01%) |
May 30, 2018 | 96.17 | 97.19 | 96.17 | 96.84 | 1,238,838 | +0.83(+0.86%) |
May 29, 2018 | 96.49 | 96.61 | 95.49 | 96.02 | 962,751 | -1.01(-1.04%) |
May 25, 2018 | 97.03 | 97.03 | 97.03 | 0 | -0.32(-0.33%) | |
May 24, 2018 | 97.50 | 97.71 | 96.91 | 97.35 | 1,385,982 | -0.07(-0.07%) |
May 23, 2018 | 96.60 | 97.47 | 96.32 | 97.41 | 1,090,525 | +0.35(+0.36%) |
May 22, 2018 | 98.00 | 98.00 | 96.71 | 97.07 | 1,437,588 | -0.89(-0.91%) |
May 21, 2018 | 98.21 | 98.38 | 97.74 | 97.96 | 879,275 | +0.31(+0.32%) |
May 18, 2018 | 97.30 | 98.05 | 97.16 | 97.65 | 1,427,424 | +0.28(+0.29%) |
May 17, 2018 | 98.01 | 98.43 | 97.11 | 97.37 | 1,798,439 | -0.96(-0.97%) |
May 16, 2018 | 98.19 | 98.45 | 97.69 | 98.32 | 1,417,251 | +0.13(+0.13%) |
May 15, 2018 | 97.68 | 98.21 | 96.94 | 98.19 | 1,685,457 | +0.00(+0.00%) |
May 14, 2018 | 98.47 | 98.47 | 97.64 | 98.19 | 2,054,008 | -0.18(-0.18%) |
May 11, 2018 | 98.22 | 98.47 | 97.58 | 98.37 | 2,291,788 | -0.02(-0.02%) |
May 10, 2018 | 97.25 | 98.49 | 97.20 | 98.39 | 2,096,028 | +0.94(+0.96%) |
May 09, 2018 | 96.96 | 97.47 | 96.54 | 97.45 | 3,505,436 | +0.68(+0.70%) |
May 08, 2018 | 95.47 | 97.07 | 95.39 | 96.78 | 2,934,334 | +0.92(+0.96%) |
May 07, 2018 | 94.39 | 95.89 | 94.23 | 95.86 | 2,349,546 | +1.45(+1.54%) |
May 04, 2018 | 92.86 | 94.57 | 92.48 | 94.40 | 2,154,865 | +1.17(+1.26%) |
May 03, 2018 | 91.91 | 93.28 | 91.69 | 93.23 | 2,433,711 | +0.86(+0.93%) |
May 02, 2018 | 93.56 | 93.90 | 92.01 | 92.37 | 3,056,168 | -1.10(-1.17%) |
May 01, 2018 | 90.97 | 93.51 | 90.38 | 93.47 | 4,320,382 | +4.40(+4.94%) |
Apr 30, 2018 | 89.22 | 90.32 | 89.00 | 89.07 | 3,107,626 | +0.25(+0.29%) |
Apr 27, 2018 | 89.18 | 89.65 | 88.66 | 88.81 | 2,173,710 | -0.28(-0.32%) |
Apr 26, 2018 | 88.81 | 89.56 | 88.64 | 89.09 | 1,917,926 | +0.83(+0.95%) |
Apr 25, 2018 | 88.91 | 88.94 | 88.04 | 88.26 | 1,727,235 | -0.62(-0.70%) |
Apr 24, 2018 | 89.99 | 90.30 | 88.50 | 88.88 | 1,445,180 | -0.87(-0.97%) |
Apr 23, 2018 | 90.44 | 90.62 | 89.53 | 89.75 | 1,234,866 | -0.29(-0.32%) |
Apr 20, 2018 | 90.82 | 91.18 | 89.83 | 90.04 | 1,232,567 | -0.98(-1.08%) |
Apr 19, 2018 | 91.37 | 91.72 | 90.60 | 91.03 | 968,920 | -0.44(-0.48%) |
Apr 18, 2018 | 91.91 | 91.91 | 91.28 | 91.47 | 1,705,022 | -0.07(-0.08%) |
Apr 17, 2018 | 91.80 | 91.80 | 91.18 | 91.54 | 2,191,862 | +0.30(+0.33%) |
Apr 16, 2018 | 91.03 | 91.48 | 90.50 | 91.24 | 846,350 | +0.99(+1.10%) |
Apr 13, 2018 | 91.26 | 91.36 | 89.90 | 90.25 | 1,036,606 | -0.42(-0.47%) |
Apr 12, 2018 | 90.90 | 91.13 | 90.56 | 90.67 | 709,111 | +0.32(+0.35%) |
Apr 11, 2018 | 90.11 | 91.36 | 90.08 | 90.35 | 1,293,093 | -0.46(-0.51%) |
Apr 10, 2018 | 91.06 | 91.55 | 90.54 | 90.81 | 1,124,806 | +0.78(+0.86%) |
Apr 09, 2018 | 90.07 | 91.31 | 89.47 | 90.03 | 1,800,848 | +0.44(+0.49%) |
Apr 06, 2018 | 90.58 | 91.05 | 89.21 | 89.59 | 1,578,837 | -1.81(-1.98%) |
Apr 05, 2018 | 90.63 | 91.90 | 90.49 | 91.40 | 1,769,500 | +1.37(+1.52%) |
Apr 04, 2018 | 87.97 | 90.23 | 87.89 | 90.03 | 2,247,224 | +0.94(+1.05%) |
Apr 03, 2018 | 88.89 | 89.41 | 88.04 | 89.09 | 2,760,780 | +0.27(+0.31%) |
Apr 02, 2018 | 89.94 | 90.57 | 88.08 | 88.82 | 2,484,285 | -1.49(-1.65%) |
Mar 29, 2018 | 90.31 | 90.31 | 90.31 | 0 | +0.92(+1.03%) | |
Mar 28, 2018 | 88.96 | 90.04 | 88.11 | 89.39 | 1,753,724 | +0.60(+0.68%) |
Mar 27, 2018 | 90.54 | 90.77 | 88.23 | 88.79 | 1,446,691 | -1.39(-1.54%) |
Mar 26, 2018 | 89.84 | 90.36 | 88.67 | 90.18 | 2,071,176 | +1.22(+1.37%) |
Mar 23, 2018 | 91.56 | 92.19 | 88.94 | 88.96 | 1,775,799 | -2.49(-2.73%) |
Mar 22, 2018 | 93.76 | 93.76 | 91.36 | 91.46 | 1,870,564 | -2.87(-3.04%) |
Mar 21, 2018 | 94.83 | 95.42 | 94.23 | 94.33 | 1,091,298 | -0.32(-0.34%) |
Mar 20, 2018 | 94.10 | 94.77 | 93.64 | 94.65 | 1,026,396 | +0.82(+0.87%) |
Mar 19, 2018 | 94.15 | 94.44 | 93.20 | 93.83 | 763,207 | -0.55(-0.59%) |
Mar 16, 2018 | 94.05 | 94.61 | 94.03 | 94.38 | 1,813,539 | +0.51(+0.54%) |
Mar 15, 2018 | 94.15 | 94.77 | 93.64 | 93.88 | 834,873 | +0.09(+0.10%) |
Mar 14, 2018 | 93.85 | 94.40 | 93.34 | 93.78 | 1,318,978 | -0.08(-0.09%) |
Mar 13, 2018 | 94.63 | 95.06 | 93.48 | 93.87 | 1,605,790 | -0.77(-0.81%) |
Mar 12, 2018 | 94.21 | 94.97 | 93.77 | 94.63 | 2,519,333 | +0.43(+0.46%) |
Mar 09, 2018 | 93.39 | 94.26 | 92.91 | 94.20 | 1,821,821 | +1.39(+1.50%) |
Mar 08, 2018 | 92.68 | 92.88 | 92.11 | 92.81 | 1,270,088 | +0.66(+0.72%) |
Mar 07, 2018 | 92.32 | 92.15 | 1,495,961 | -0.13(-0.14%) | ||
Mar 06, 2018 | 93.32 | 93.65 | 92.03 | 92.28 | 1,516,756 | -0.82(-0.88%) |
Mar 05, 2018 | 89.97 | 93.14 | 89.97 | 93.10 | 2,521,274 | +2.51(+2.78%) |
Mar 02, 2018 | 89.07 | 90.74 | 88.58 | 90.59 | 1,348,705 | +0.88(+0.98%) |