Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.07 | 111.21 | 106.83 | 106.92 | 429,859 | -2.48(-2.27%) |
May 30, 2018 | 109.31 | 110.88 | 108.50 | 109.40 | 488,104 | +1.05(+0.97%) |
May 29, 2018 | 107.11 | 109.45 | 107.07 | 108.35 | 424,317 | +1.05(+0.98%) |
May 25, 2018 | 107.31 | 107.31 | 107.31 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.73 | 108.61 | 106.78 | 108.16 | 337,121 | +0.52(+0.49%) |
May 23, 2018 | 105.64 | 107.88 | 105.07 | 107.64 | 394,642 | +1.38(+1.30%) |
May 22, 2018 | 106.59 | 107.92 | 105.93 | 106.26 | 583,288 | +0.38(+0.36%) |
May 21, 2018 | 106.64 | 108.45 | 104.69 | 105.88 | 356,975 | +0.67(+0.63%) |
May 18, 2018 | 109.40 | 109.45 | 104.17 | 105.21 | 745,403 | -5.66(-5.10%) |
May 17, 2018 | 110.92 | 112.59 | 109.68 | 110.87 | 317,171 | -0.09(-0.09%) |
May 16, 2018 | 109.07 | 112.44 | 109.07 | 110.97 | 445,978 | +2.09(+1.92%) |
May 15, 2018 | 109.45 | 110.16 | 104.74 | 108.88 | 396,867 | -0.57(-0.52%) |
May 14, 2018 | 109.40 | 112.59 | 109.30 | 109.45 | 401,916 | +1.19(+1.10%) |
May 11, 2018 | 109.92 | 109.92 | 107.40 | 108.26 | 272,737 | -1.57(-1.43%) |
May 10, 2018 | 108.45 | 110.44 | 107.73 | 109.83 | 521,394 | +1.95(+1.81%) |
May 09, 2018 | 105.36 | 108.07 | 105.07 | 107.88 | 402,397 | +2.47(+2.35%) |
May 08, 2018 | 104.88 | 105.83 | 104.07 | 105.40 | 340,936 | +1.52(+1.47%) |
May 07, 2018 | 104.07 | 105.07 | 103.74 | 103.88 | 359,920 | +0.14(+0.14%) |
May 04, 2018 | 101.17 | 104.88 | 100.17 | 103.74 | 657,206 | +2.14(+2.11%) |
May 03, 2018 | 100.79 | 102.22 | 98.74 | 101.60 | 557,927 | -0.29(-0.28%) |
May 02, 2018 | 100.36 | 102.83 | 100.03 | 101.88 | 493,899 | +1.52(+1.52%) |
May 01, 2018 | 97.41 | 100.65 | 96.18 | 100.36 | 490,818 | +2.95(+3.03%) |
Apr 30, 2018 | 99.41 | 100.55 | 97.27 | 97.41 | 539,833 | -1.71(-1.73%) |
Apr 27, 2018 | 102.64 | 103.35 | 98.22 | 99.12 | 656,532 | -2.81(-2.75%) |
Apr 26, 2018 | 100.03 | 102.50 | 98.89 | 101.93 | 789,120 | +3.42(+3.48%) |
Apr 25, 2018 | 100.84 | 101.22 | 94.28 | 98.51 | 1,101,054 | +0.57(+0.58%) |
Apr 24, 2018 | 102.03 | 102.98 | 97.56 | 97.94 | 867,322 | -2.90(-2.88%) |
Apr 23, 2018 | 100.98 | 103.07 | 100.17 | 100.84 | 642,854 | +0.24(+0.24%) |
Apr 20, 2018 | 100.08 | 102.34 | 99.55 | 100.60 | 1,195,140 | +0.09(+0.09%) |
Apr 19, 2018 | 110.16 | 111.16 | 100.08 | 100.50 | 1,514,211 | -10.42(-9.39%) |
Apr 18, 2018 | 115.72 | 115.92 | 109.99 | 110.92 | 1,034,478 | -5.38(-4.62%) |
Apr 17, 2018 | 113.44 | 116.79 | 113.20 | 116.30 | 482,174 | +4.00(+3.56%) |
Apr 16, 2018 | 112.25 | 113.06 | 110.75 | 112.30 | 359,908 | +1.00(+0.90%) |
Apr 13, 2018 | 112.97 | 112.97 | 110.64 | 111.30 | 489,009 | -0.48(-0.43%) |
Apr 12, 2018 | 111.54 | 112.35 | 110.83 | 111.78 | 498,429 | +1.43(+1.29%) |
Apr 11, 2018 | 109.83 | 112.06 | 109.59 | 110.35 | 436,122 | -0.33(-0.30%) |
Apr 10, 2018 | 108.50 | 112.06 | 107.50 | 110.68 | 508,850 | +4.47(+4.21%) |
Apr 09, 2018 | 106.45 | 110.02 | 105.88 | 106.21 | 543,321 | +1.19(+1.13%) |
Apr 06, 2018 | 106.36 | 107.83 | 104.31 | 105.02 | 552,498 | -2.95(-2.73%) |
Apr 05, 2018 | 107.50 | 109.11 | 106.50 | 107.97 | 678,731 | +1.14(+1.07%) |
Apr 04, 2018 | 103.36 | 107.16 | 102.26 | 106.83 | 572,054 | -0.14(-0.13%) |
Apr 03, 2018 | 106.50 | 107.21 | 104.21 | 106.97 | 658,170 | +1.66(+1.58%) |
Apr 02, 2018 | 109.49 | 110.35 | 104.21 | 105.31 | 544,826 | -4.71(-4.28%) |
Mar 29, 2018 | 110.02 | 110.02 | 110.02 | 0 | +4.09(+3.86%) | |
Mar 28, 2018 | 109.16 | 109.16 | 104.36 | 105.93 | 721,005 | -3.33(-3.05%) |
Mar 27, 2018 | 116.63 | 116.63 | 108.16 | 109.26 | 679,085 | -6.61(-5.71%) |
Mar 26, 2018 | 112.49 | 116.06 | 111.35 | 115.87 | 592,387 | +5.66(+5.14%) |
Mar 23, 2018 | 115.87 | 115.87 | 110.11 | 110.21 | 558,618 | -6.09(-5.24%) |
Mar 22, 2018 | 118.29 | 119.62 | 116.15 | 116.30 | 636,222 | -3.04(-2.55%) |
Mar 21, 2018 | 117.86 | 120.98 | 117.15 | 119.34 | 452,416 | +1.48(+1.25%) |
Mar 20, 2018 | 117.63 | 118.67 | 116.87 | 117.86 | 278,756 | +0.62(+0.53%) |
Mar 19, 2018 | 116.53 | 117.67 | 113.49 | 117.25 | 645,910 | -0.28(-0.24%) |
Mar 16, 2018 | 117.20 | 118.53 | 116.53 | 117.53 | 685,213 | +0.28(+0.24%) |
Mar 15, 2018 | 118.01 | 118.10 | 116.16 | 117.25 | 369,126 | +0.00(+0.00%) |
Mar 14, 2018 | 117.91 | 118.67 | 116.20 | 117.25 | 317,905 | -0.05(-0.04%) |
Mar 13, 2018 | 120.10 | 120.58 | 116.77 | 117.30 | 532,746 | -1.76(-1.48%) |
Mar 12, 2018 | 119.44 | 122.03 | 117.30 | 119.05 | 404,508 | +0.28(+0.24%) |
Mar 09, 2018 | 116.30 | 118.82 | 115.96 | 118.77 | 617,826 | +3.62(+3.14%) |
Mar 08, 2018 | 114.25 | 115.53 | 113.39 | 115.15 | 396,690 | +1.57(+1.38%) |
Mar 07, 2018 | 114.68 | 111.21 | 113.58 | 592,217 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.59 | 113.20 | 109.59 | 113.11 | 607,364 | +4.19(+3.84%) |
Mar 05, 2018 | 108.07 | 109.69 | 106.36 | 108.92 | 402,891 | +0.09(+0.09%) |
Mar 02, 2018 | 106.07 | 109.11 | 104.45 | 108.83 | 513,906 | +1.76(+1.64%) |