Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.10 | 111.25 | 106.86 | 106.95 | 429,735 | -2.48(-2.27%) |
May 30, 2018 | 109.34 | 110.91 | 108.53 | 109.43 | 487,963 | +1.05(+0.97%) |
May 29, 2018 | 107.15 | 109.48 | 107.10 | 108.39 | 424,195 | +1.05(+0.98%) |
May 25, 2018 | 107.34 | 107.34 | 107.34 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.77 | 108.64 | 106.81 | 108.19 | 337,024 | +0.52(+0.49%) |
May 23, 2018 | 105.67 | 107.91 | 105.10 | 107.67 | 394,528 | +1.38(+1.30%) |
May 22, 2018 | 106.62 | 107.95 | 105.96 | 106.29 | 583,120 | +0.38(+0.36%) |
May 21, 2018 | 106.67 | 108.48 | 104.72 | 105.91 | 356,872 | +0.67(+0.63%) |
May 18, 2018 | 109.43 | 109.48 | 104.20 | 105.24 | 745,188 | -5.66(-5.10%) |
May 17, 2018 | 110.95 | 112.62 | 109.72 | 110.91 | 317,079 | -0.10(-0.09%) |
May 16, 2018 | 109.10 | 112.47 | 109.10 | 111.00 | 445,850 | +2.09(+1.92%) |
May 15, 2018 | 109.48 | 110.19 | 104.77 | 108.91 | 396,753 | -0.57(-0.52%) |
May 14, 2018 | 109.43 | 112.62 | 109.33 | 109.48 | 401,800 | +1.19(+1.10%) |
May 11, 2018 | 109.95 | 109.95 | 107.43 | 108.29 | 272,659 | -1.57(-1.43%) |
May 10, 2018 | 108.48 | 110.48 | 107.77 | 109.86 | 521,244 | +1.95(+1.81%) |
May 09, 2018 | 105.39 | 108.10 | 105.10 | 107.91 | 402,280 | +2.47(+2.35%) |
May 08, 2018 | 104.91 | 105.86 | 104.10 | 105.43 | 340,838 | +1.52(+1.47%) |
May 07, 2018 | 104.10 | 105.10 | 103.77 | 103.91 | 359,816 | +0.14(+0.14%) |
May 04, 2018 | 101.20 | 104.91 | 100.20 | 103.77 | 657,017 | +2.14(+2.11%) |
May 03, 2018 | 100.82 | 102.25 | 98.77 | 101.63 | 557,766 | -0.28(-0.28%) |
May 02, 2018 | 100.39 | 102.86 | 100.06 | 101.91 | 493,757 | +1.52(+1.52%) |
May 01, 2018 | 97.44 | 100.68 | 96.20 | 100.39 | 490,677 | +2.95(+3.03%) |
Apr 30, 2018 | 99.44 | 100.58 | 97.30 | 97.44 | 539,677 | -1.71(-1.73%) |
Apr 27, 2018 | 102.67 | 103.38 | 98.25 | 99.15 | 656,343 | -2.81(-2.75%) |
Apr 26, 2018 | 100.06 | 102.53 | 98.92 | 101.96 | 788,893 | +3.43(+3.48%) |
Apr 25, 2018 | 100.87 | 101.25 | 94.31 | 98.53 | 1,100,737 | +0.57(+0.58%) |
Apr 24, 2018 | 102.06 | 103.01 | 97.58 | 97.96 | 867,072 | -2.90(-2.88%) |
Apr 23, 2018 | 101.01 | 103.10 | 100.19 | 100.87 | 642,669 | +0.24(+0.24%) |
Apr 20, 2018 | 100.11 | 102.37 | 99.58 | 100.63 | 1,194,795 | +0.09(+0.09%) |
Apr 19, 2018 | 110.19 | 111.19 | 100.11 | 100.53 | 1,513,774 | -10.42(-9.39%) |
Apr 18, 2018 | 115.76 | 115.95 | 110.03 | 110.95 | 1,034,179 | -5.38(-4.62%) |
Apr 17, 2018 | 113.47 | 116.83 | 113.24 | 116.33 | 482,035 | +4.00(+3.56%) |
Apr 16, 2018 | 112.28 | 113.09 | 110.79 | 112.33 | 359,804 | +1.00(+0.90%) |
Apr 13, 2018 | 113.00 | 113.00 | 110.67 | 111.33 | 488,868 | -0.47(-0.42%) |
Apr 12, 2018 | 111.57 | 112.38 | 110.86 | 111.81 | 498,285 | +1.43(+1.29%) |
Apr 11, 2018 | 109.86 | 112.09 | 109.62 | 110.38 | 435,996 | -0.33(-0.30%) |
Apr 10, 2018 | 108.53 | 112.09 | 107.53 | 110.72 | 508,704 | +4.47(+4.21%) |
Apr 09, 2018 | 106.48 | 110.05 | 105.91 | 106.24 | 543,165 | +1.19(+1.13%) |
Apr 06, 2018 | 106.39 | 107.86 | 104.34 | 105.05 | 552,339 | -2.95(-2.73%) |
Apr 05, 2018 | 107.53 | 109.14 | 106.53 | 108.00 | 678,535 | +1.14(+1.07%) |
Apr 04, 2018 | 103.39 | 107.19 | 102.29 | 106.86 | 571,889 | -0.14(-0.13%) |
Apr 03, 2018 | 106.53 | 107.24 | 104.24 | 107.00 | 657,980 | +1.67(+1.58%) |
Apr 02, 2018 | 109.53 | 110.38 | 104.24 | 105.34 | 544,668 | -4.71(-4.28%) |
Mar 29, 2018 | 110.05 | 110.05 | 110.05 | 0 | +4.09(+3.86%) | |
Mar 28, 2018 | 109.19 | 109.19 | 104.39 | 105.96 | 720,797 | -3.33(-3.05%) |
Mar 27, 2018 | 116.66 | 116.66 | 108.19 | 109.29 | 678,889 | -6.61(-5.71%) |
Mar 26, 2018 | 112.52 | 116.09 | 111.38 | 115.90 | 592,216 | +5.66(+5.14%) |
Mar 23, 2018 | 115.90 | 115.90 | 110.14 | 110.24 | 558,457 | -6.09(-5.24%) |
Mar 22, 2018 | 118.33 | 119.66 | 116.19 | 116.33 | 636,039 | -3.05(-2.55%) |
Mar 21, 2018 | 117.90 | 121.02 | 117.19 | 119.37 | 452,285 | +1.47(+1.25%) |
Mar 20, 2018 | 117.66 | 118.71 | 116.90 | 117.90 | 278,675 | +0.62(+0.53%) |
Mar 19, 2018 | 116.57 | 117.71 | 113.52 | 117.28 | 645,724 | -0.28(-0.24%) |
Mar 16, 2018 | 117.23 | 118.56 | 116.57 | 117.57 | 685,016 | +0.28(+0.24%) |
Mar 15, 2018 | 118.04 | 118.14 | 116.20 | 117.28 | 369,020 | +0.00(+0.00%) |
Mar 14, 2018 | 117.95 | 118.71 | 116.23 | 117.28 | 317,814 | -0.05(-0.04%) |
Mar 13, 2018 | 120.14 | 120.61 | 116.81 | 117.33 | 532,593 | -1.76(-1.48%) |
Mar 12, 2018 | 119.47 | 122.07 | 117.33 | 119.09 | 404,392 | +0.29(+0.24%) |
Mar 09, 2018 | 116.33 | 118.85 | 116.00 | 118.80 | 617,648 | +3.62(+3.14%) |
Mar 08, 2018 | 114.28 | 115.57 | 113.43 | 115.19 | 396,575 | +1.57(+1.38%) |
Mar 07, 2018 | 114.71 | 111.24 | 113.62 | 592,046 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.62 | 113.24 | 109.62 | 113.14 | 607,188 | +4.19(+3.84%) |
Mar 05, 2018 | 108.10 | 109.72 | 106.39 | 108.95 | 402,774 | +0.10(+0.09%) |
Mar 02, 2018 | 106.10 | 109.14 | 104.48 | 108.86 | 513,757 | +1.76(+1.64%) |