Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 104.62 | 106.09 | 104.55 | 105.75 | 230,753 | -0.29(-0.27%) |
May 30, 2018 | 106.62 | 106.99 | 105.73 | 106.04 | 249,748 | -0.94(-0.88%) |
May 29, 2018 | 107.60 | 108.16 | 106.51 | 106.98 | 222,349 | -1.18(-1.09%) |
May 25, 2018 | 108.16 | 108.16 | 108.16 | 0 | +1.05(+0.98%) | |
May 24, 2018 | 106.61 | 107.57 | 106.10 | 107.11 | 252,724 | +1.24(+1.17%) |
May 23, 2018 | 104.96 | 105.88 | 104.02 | 105.87 | 310,662 | -0.13(-0.12%) |
May 22, 2018 | 107.16 | 107.16 | 105.52 | 106.00 | 363,869 | +0.55(+0.52%) |
May 21, 2018 | 105.76 | 106.08 | 104.56 | 105.45 | 314,615 | +1.68(+1.62%) |
May 18, 2018 | 103.06 | 103.88 | 103.06 | 103.77 | 170,553 | +0.02(+0.02%) |
May 17, 2018 | 103.32 | 104.87 | 103.10 | 103.75 | 208,796 | +0.19(+0.18%) |
May 16, 2018 | 103.62 | 104.10 | 102.88 | 103.56 | 325,729 | +1.29(+1.26%) |
May 15, 2018 | 102.05 | 102.35 | 101.27 | 102.27 | 276,863 | +0.94(+0.93%) |
May 14, 2018 | 100.83 | 101.69 | 100.00 | 101.33 | 318,835 | +1.20(+1.20%) |
May 11, 2018 | 99.00 | 100.58 | 98.64 | 100.13 | 263,984 | +0.87(+0.88%) |
May 10, 2018 | 96.58 | 99.48 | 96.58 | 99.26 | 211,365 | +1.14(+1.16%) |
May 09, 2018 | 97.44 | 99.61 | 97.28 | 98.12 | 445,867 | +1.58(+1.64%) |
May 08, 2018 | 95.80 | 96.88 | 95.74 | 96.54 | 157,110 | +0.79(+0.83%) |
May 07, 2018 | 96.83 | 97.01 | 95.29 | 95.75 | 295,548 | -1.31(-1.35%) |
May 04, 2018 | 96.45 | 97.20 | 95.79 | 97.06 | 114,392 | +0.52(+0.54%) |
May 03, 2018 | 96.94 | 97.08 | 95.06 | 96.54 | 124,093 | -0.90(-0.92%) |
May 02, 2018 | 97.20 | 98.03 | 97.00 | 97.44 | 132,407 | +0.60(+0.62%) |
May 01, 2018 | 96.01 | 97.01 | 95.35 | 96.84 | 88,822 | +1.67(+1.75%) |
Apr 30, 2018 | 95.00 | 95.77 | 94.69 | 95.17 | 140,736 | -0.13(-0.14%) |
Apr 27, 2018 | 96.63 | 97.59 | 95.16 | 95.30 | 111,633 | -1.17(-1.21%) |
Apr 26, 2018 | 94.52 | 97.01 | 94.08 | 96.47 | 155,829 | +2.50(+2.66%) |
Apr 25, 2018 | 94.54 | 94.78 | 93.05 | 93.97 | 179,366 | -1.31(-1.37%) |
Apr 24, 2018 | 97.73 | 97.97 | 94.76 | 95.28 | 222,571 | -2.08(-2.14%) |
Apr 23, 2018 | 98.49 | 98.59 | 97.08 | 97.36 | 143,341 | +0.32(+0.33%) |
Apr 20, 2018 | 97.90 | 98.44 | 96.63 | 97.04 | 115,813 | -0.69(-0.71%) |
Apr 19, 2018 | 97.27 | 97.99 | 96.36 | 97.73 | 113,926 | +0.49(+0.50%) |
Apr 18, 2018 | 97.15 | 98.25 | 96.37 | 97.24 | 163,052 | +0.56(+0.58%) |
Apr 17, 2018 | 94.95 | 97.03 | 94.87 | 96.68 | 141,715 | +1.73(+1.82%) |
Apr 16, 2018 | 94.95 | 95.08 | 94.29 | 94.95 | 120,288 | +0.95(+1.01%) |
Apr 13, 2018 | 94.42 | 94.42 | 93.52 | 94.00 | 117,679 | -0.02(-0.02%) |
Apr 12, 2018 | 93.26 | 94.28 | 93.10 | 94.02 | 108,352 | +1.44(+1.56%) |
Apr 11, 2018 | 91.94 | 93.19 | 91.85 | 92.58 | 212,903 | -1.07(-1.14%) |
Apr 10, 2018 | 91.67 | 93.97 | 91.11 | 93.65 | 387,839 | +2.83(+3.12%) |
Apr 09, 2018 | 90.80 | 91.65 | 90.51 | 90.82 | 190,364 | -0.52(-0.57%) |
Apr 06, 2018 | 92.54 | 92.81 | 91.10 | 91.34 | 177,576 | -1.29(-1.39%) |
Apr 05, 2018 | 92.28 | 93.45 | 91.80 | 92.63 | 118,701 | +1.13(+1.23%) |
Apr 04, 2018 | 89.28 | 91.74 | 88.74 | 91.50 | 178,575 | -1.19(-1.28%) |
Apr 03, 2018 | 92.39 | 93.34 | 91.67 | 92.69 | 127,533 | +0.29(+0.31%) |
Apr 02, 2018 | 93.60 | 94.22 | 91.76 | 92.40 | 102,809 | -1.53(-1.63%) |
Mar 29, 2018 | 93.93 | 93.93 | 93.93 | 0 | +2.21(+2.41%) | |
Mar 28, 2018 | 90.24 | 92.22 | 89.28 | 91.72 | 292,310 | -0.07(-0.08%) |
Mar 27, 2018 | 93.57 | 93.97 | 91.74 | 91.79 | 233,154 | -2.35(-2.50%) |
Mar 26, 2018 | 93.53 | 94.33 | 92.80 | 94.14 | 177,234 | +0.03(+0.03%) |
Mar 23, 2018 | 96.33 | 96.64 | 94.04 | 94.11 | 83,454 | -1.48(-1.55%) |
Mar 22, 2018 | 96.02 | 97.16 | 95.46 | 95.59 | 234,065 | -1.86(-1.91%) |
Mar 21, 2018 | 97.50 | 97.85 | 96.64 | 97.45 | 105,887 | +0.24(+0.25%) |
Mar 20, 2018 | 96.14 | 97.58 | 96.14 | 97.21 | 152,917 | +0.49(+0.51%) |
Mar 19, 2018 | 96.22 | 97.40 | 96.05 | 96.72 | 188,380 | -0.30(-0.31%) |
Mar 16, 2018 | 97.03 | 97.71 | 96.51 | 97.02 | 152,057 | -0.03(-0.03%) |
Mar 15, 2018 | 96.76 | 97.65 | 96.76 | 97.05 | 139,246 | +0.75(+0.78%) |
Mar 14, 2018 | 96.65 | 97.00 | 96.02 | 96.30 | 100,084 | +0.58(+0.61%) |
Mar 13, 2018 | 96.15 | 96.58 | 95.60 | 95.72 | 106,421 | -0.89(-0.92%) |
Mar 12, 2018 | 97.76 | 98.41 | 96.48 | 96.61 | 156,551 | -1.28(-1.31%) |
Mar 09, 2018 | 97.30 | 98.48 | 97.06 | 97.89 | 180,256 | +0.61(+0.63%) |
Mar 08, 2018 | 96.10 | 97.56 | 95.95 | 97.28 | 181,460 | +0.95(+0.99%) |
Mar 07, 2018 | 95.61 | 96.47 | 95.32 | 96.33 | 157,635 | +0.35(+0.36%) |
Mar 06, 2018 | 95.45 | 96.48 | 95.43 | 95.98 | 268,695 | +0.21(+0.22%) |
Mar 05, 2018 | 95.33 | 96.50 | 95.33 | 95.77 | 122,196 | -0.91(-0.94%) |
Mar 02, 2018 | 95.02 | 96.80 | 94.10 | 96.68 | 113,291 | +1.23(+1.29%) |