Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.19 | 109.69 | 106.17 | 106.23 | 2,846,322 | -2.95(-2.70%) |
May 30, 2018 | 109.46 | 109.86 | 108.53 | 109.18 | 705,427 | +0.94(+0.86%) |
May 29, 2018 | 107.67 | 110.75 | 107.67 | 108.24 | 988,746 | -0.12(-0.11%) |
May 25, 2018 | 108.36 | 108.36 | 108.36 | 0 | -2.08(-1.88%) | |
May 24, 2018 | 110.76 | 112.48 | 109.01 | 110.44 | 715,902 | -0.82(-0.73%) |
May 23, 2018 | 110.87 | 112.14 | 109.70 | 111.25 | 660,550 | -0.66(-0.59%) |
May 22, 2018 | 113.63 | 113.89 | 111.76 | 111.92 | 669,017 | -1.40(-1.24%) |
May 21, 2018 | 112.30 | 113.48 | 111.33 | 113.32 | 547,692 | +2.19(+1.97%) |
May 18, 2018 | 110.74 | 112.10 | 110.74 | 111.13 | 616,670 | +0.41(+0.37%) |
May 17, 2018 | 110.88 | 111.68 | 110.06 | 110.71 | 838,722 | +0.09(+0.08%) |
May 16, 2018 | 109.17 | 111.73 | 109.17 | 110.62 | 669,558 | +1.59(+1.45%) |
May 15, 2018 | 107.20 | 109.35 | 106.66 | 109.04 | 1,092,398 | +1.20(+1.11%) |
May 14, 2018 | 107.94 | 108.45 | 107.50 | 107.84 | 457,809 | +0.53(+0.49%) |
May 11, 2018 | 107.09 | 108.02 | 106.80 | 107.31 | 705,706 | +0.65(+0.61%) |
May 10, 2018 | 104.76 | 107.97 | 104.22 | 106.66 | 1,093,728 | +2.29(+2.20%) |
May 09, 2018 | 100.42 | 104.58 | 100.21 | 104.36 | 1,020,488 | +4.95(+4.98%) |
May 08, 2018 | 98.01 | 99.98 | 97.71 | 99.42 | 795,557 | +1.51(+1.54%) |
May 07, 2018 | 98.30 | 99.19 | 97.63 | 97.90 | 1,176,996 | +0.22(+0.23%) |
May 04, 2018 | 95.88 | 98.03 | 95.32 | 97.68 | 1,292,249 | +1.32(+1.37%) |
May 03, 2018 | 98.87 | 98.98 | 93.53 | 96.37 | 1,999,730 | -2.55(-2.58%) |
May 02, 2018 | 97.99 | 100.91 | 97.80 | 98.91 | 1,477,735 | +1.28(+1.31%) |
May 01, 2018 | 97.35 | 97.93 | 96.46 | 97.63 | 637,308 | -0.38(-0.39%) |
Apr 30, 2018 | 99.08 | 100.96 | 97.72 | 98.01 | 673,000 | -0.55(-0.56%) |
Apr 27, 2018 | 99.48 | 99.87 | 97.04 | 98.56 | 524,681 | -0.82(-0.82%) |
Apr 26, 2018 | 98.24 | 99.54 | 97.77 | 99.38 | 989,551 | +1.29(+1.32%) |
Apr 25, 2018 | 99.09 | 99.19 | 97.56 | 98.09 | 654,133 | -0.96(-0.97%) |
Apr 24, 2018 | 102.30 | 103.16 | 97.30 | 99.05 | 1,004,231 | -2.86(-2.81%) |
Apr 23, 2018 | 100.47 | 103.41 | 100.47 | 101.91 | 912,670 | +1.16(+1.16%) |
Apr 20, 2018 | 102.58 | 102.77 | 100.11 | 100.75 | 1,121,345 | -2.66(-2.57%) |
Apr 19, 2018 | 104.75 | 104.75 | 102.39 | 103.40 | 746,860 | -1.62(-1.54%) |
Apr 18, 2018 | 103.04 | 105.51 | 103.04 | 105.02 | 1,007,294 | +2.79(+2.73%) |
Apr 17, 2018 | 101.94 | 103.27 | 101.83 | 102.23 | 807,915 | +1.14(+1.12%) |
Apr 16, 2018 | 100.20 | 101.28 | 98.85 | 101.09 | 764,063 | +1.57(+1.57%) |
Apr 13, 2018 | 100.46 | 100.72 | 98.66 | 99.53 | 613,880 | -0.27(-0.28%) |
Apr 12, 2018 | 99.51 | 100.22 | 97.81 | 99.80 | 862,774 | +0.78(+0.79%) |
Apr 11, 2018 | 99.25 | 99.35 | 97.63 | 99.02 | 1,004,983 | -0.86(-0.86%) |
Apr 10, 2018 | 99.41 | 101.05 | 98.92 | 99.88 | 1,082,820 | +2.60(+2.67%) |
Apr 09, 2018 | 97.03 | 99.10 | 96.08 | 97.28 | 1,533,560 | -0.93(-0.95%) |
Apr 06, 2018 | 99.79 | 100.89 | 97.09 | 98.22 | 1,259,463 | -3.15(-3.11%) |
Apr 05, 2018 | 99.13 | 102.17 | 99.13 | 101.37 | 1,074,330 | +2.68(+2.71%) |
Apr 04, 2018 | 94.35 | 98.99 | 94.04 | 98.69 | 1,467,188 | -1.81(-1.81%) |
Apr 03, 2018 | 100.58 | 101.03 | 99.18 | 100.51 | 856,863 | +0.80(+0.80%) |
Apr 02, 2018 | 101.49 | 102.43 | 98.32 | 99.71 | 794,366 | -2.14(-2.10%) |
Mar 29, 2018 | 101.84 | 101.84 | 101.84 | 0 | +2.88(+2.91%) | |
Mar 28, 2018 | 104.32 | 104.32 | 98.91 | 98.97 | 1,542,598 | -4.88(-4.70%) |
Mar 27, 2018 | 105.63 | 106.87 | 103.32 | 103.85 | 581,947 | -0.89(-0.85%) |
Mar 26, 2018 | 104.57 | 105.43 | 102.51 | 104.74 | 449,617 | +1.52(+1.47%) |
Mar 23, 2018 | 104.27 | 106.11 | 103.18 | 103.22 | 660,507 | -0.65(-0.63%) |
Mar 22, 2018 | 106.22 | 107.32 | 103.40 | 103.87 | 724,074 | -3.89(-3.61%) |
Mar 21, 2018 | 105.31 | 108.55 | 105.31 | 107.76 | 523,578 | +2.50(+2.38%) |
Mar 20, 2018 | 105.46 | 106.82 | 105.05 | 105.26 | 585,545 | +0.41(+0.39%) |
Mar 19, 2018 | 105.73 | 105.89 | 103.84 | 104.85 | 575,730 | -1.32(-1.24%) |
Mar 16, 2018 | 105.89 | 106.69 | 104.81 | 106.17 | 653,303 | +0.32(+0.30%) |
Mar 15, 2018 | 106.82 | 106.93 | 105.60 | 105.85 | 519,028 | -0.76(-0.71%) |
Mar 14, 2018 | 108.73 | 108.96 | 106.06 | 106.61 | 539,877 | -1.64(-1.52%) |
Mar 13, 2018 | 108.95 | 109.90 | 107.80 | 108.25 | 369,355 | +0.05(+0.05%) |
Mar 12, 2018 | 110.06 | 111.14 | 107.81 | 108.19 | 747,690 | -1.71(-1.56%) |
Mar 09, 2018 | 107.90 | 110.21 | 107.26 | 109.91 | 1,055,510 | +3.28(+3.08%) |
Mar 08, 2018 | 107.95 | 108.55 | 105.47 | 106.63 | 779,100 | -1.34(-1.24%) |
Mar 07, 2018 | 108.44 | 105.23 | 107.97 | 931,801 | +0.61(+0.57%) | |
Mar 06, 2018 | 105.12 | 107.53 | 105.12 | 107.35 | 1,374,815 | +2.88(+2.75%) |
Mar 05, 2018 | 99.28 | 104.61 | 99.22 | 104.47 | 1,687,591 | +4.37(+4.37%) |
Mar 02, 2018 | 97.16 | 100.42 | 96.43 | 100.10 | 689,898 | +2.08(+2.12%) |