Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 106.69 | 106.74 | 106.55 | 106.63 | 255,427 | -0.03(-0.03%) |
May 30, 2018 | 106.82 | 106.85 | 106.63 | 106.66 | 957,928 | -0.34(-0.32%) |
May 29, 2018 | 106.63 | 107.10 | 106.57 | 107.00 | 295,802 | +0.48(+0.45%) |
May 25, 2018 | 106.52 | 106.52 | 106.52 | 0 | +0.19(+0.18%) | |
May 24, 2018 | 106.30 | 106.39 | 106.27 | 106.33 | 140,345 | +0.13(+0.12%) |
May 23, 2018 | 106.07 | 106.21 | 106.07 | 106.20 | 423,327 | +0.21(+0.20%) |
May 22, 2018 | 106.01 | 106.01 | 105.93 | 105.99 | 210,084 | +0.01(+0.01%) |
May 21, 2018 | 105.88 | 105.98 | 105.87 | 105.98 | 174,664 | +0.02(+0.02%) |
May 18, 2018 | 105.87 | 105.97 | 105.84 | 105.96 | 131,573 | +0.20(+0.19%) |
May 17, 2018 | 105.76 | 105.80 | 105.72 | 105.76 | 137,700 | +0.02(+0.02%) |
May 16, 2018 | 105.80 | 105.86 | 105.71 | 105.74 | 273,493 | -0.10(-0.09%) |
May 15, 2018 | 105.93 | 105.94 | 105.74 | 105.84 | 241,948 | -0.28(-0.26%) |
May 14, 2018 | 106.12 | 106.18 | 106.11 | 106.12 | 156,048 | -0.04(-0.04%) |
May 11, 2018 | 106.17 | 106.20 | 106.11 | 106.16 | 130,645 | +0.04(+0.04%) |
May 10, 2018 | 106.20 | 106.20 | 106.09 | 106.12 | 254,055 | +0.11(+0.10%) |
May 09, 2018 | 106.00 | 106.05 | 105.96 | 106.01 | 272,945 | -0.10(-0.09%) |
May 08, 2018 | 106.08 | 106.11 | 106.00 | 106.11 | 226,824 | -0.02(-0.02%) |
May 07, 2018 | 106.15 | 106.19 | 106.13 | 106.13 | 320,721 | -0.04(-0.04%) |
May 04, 2018 | 106.21 | 106.22 | 106.08 | 106.17 | 140,797 | -0.01(-0.01%) |
May 03, 2018 | 106.19 | 106.26 | 106.16 | 106.18 | 137,143 | +0.07(+0.07%) |
May 02, 2018 | 106.09 | 106.16 | 106.01 | 106.11 | 153,750 | +0.10(+0.09%) |
May 01, 2018 | 106.08 | 106.12 | 106.00 | 106.01 | 343,283 | -0.36(-0.34%) |
Apr 30, 2018 | 106.34 | 106.42 | 106.34 | 106.37 | 129,905 | +0.04(+0.04%) |
Apr 27, 2018 | 106.31 | 106.39 | 106.31 | 106.33 | 273,814 | +0.04(+0.04%) |
Apr 26, 2018 | 106.26 | 106.34 | 106.23 | 106.29 | 240,641 | +0.15(+0.14%) |
Apr 25, 2018 | 106.15 | 106.18 | 106.11 | 106.14 | 174,723 | -0.11(-0.10%) |
Apr 24, 2018 | 106.34 | 106.35 | 106.23 | 106.25 | 303,988 | -0.11(-0.10%) |
Apr 23, 2018 | 106.39 | 106.41 | 106.28 | 106.36 | 373,241 | -0.11(-0.10%) |
Apr 20, 2018 | 106.53 | 106.54 | 106.42 | 106.47 | 247,233 | -0.13(-0.12%) |
Apr 19, 2018 | 106.66 | 106.69 | 106.55 | 106.60 | 248,127 | -0.17(-0.16%) |
Apr 18, 2018 | 106.82 | 106.85 | 106.75 | 106.77 | 141,125 | -0.16(-0.15%) |
Apr 17, 2018 | 106.88 | 106.96 | 106.86 | 106.93 | 131,158 | +0.05(+0.05%) |
Apr 16, 2018 | 106.83 | 106.92 | 106.80 | 106.88 | 273,435 | -0.02(-0.02%) |
Apr 13, 2018 | 106.88 | 106.95 | 106.86 | 106.90 | 152,618 | -0.02(-0.02%) |
Apr 12, 2018 | 107.01 | 107.01 | 106.88 | 106.92 | 350,434 | -0.12(-0.11%) |
Apr 11, 2018 | 107.10 | 107.12 | 106.98 | 107.04 | 277,883 | +0.01(+0.01%) |
Apr 10, 2018 | 107.05 | 107.09 | 106.95 | 107.03 | 437,683 | -0.01(-0.01%) |
Apr 09, 2018 | 106.94 | 107.05 | 106.92 | 107.04 | 207,305 | +0.05(+0.05%) |
Apr 06, 2018 | 106.96 | 107.05 | 106.89 | 106.99 | 379,681 | +0.21(+0.20%) |
Apr 05, 2018 | 106.80 | 106.85 | 106.75 | 106.78 | 1,100,416 | -0.03(-0.03%) |
Apr 04, 2018 | 106.93 | 106.95 | 106.77 | 106.81 | 849,303 | -0.03(-0.03%) |
Apr 03, 2018 | 106.90 | 106.95 | 106.84 | 106.84 | 278,495 | -0.14(-0.13%) |
Apr 02, 2018 | 106.88 | 107.08 | 106.87 | 106.98 | 254,955 | -0.26(-0.24%) |
Mar 29, 2018 | 107.24 | 107.24 | 107.24 | 0 | +0.18(+0.17%) | |
Mar 28, 2018 | 107.12 | 107.16 | 106.97 | 107.06 | 183,240 | +0.05(+0.05%) |
Mar 27, 2018 | 106.82 | 107.02 | 106.81 | 107.01 | 357,482 | +0.27(+0.25%) |
Mar 26, 2018 | 106.82 | 106.89 | 106.72 | 106.74 | 432,049 | -0.03(-0.03%) |
Mar 23, 2018 | 106.69 | 106.82 | 106.68 | 106.77 | 182,286 | -0.02(-0.02%) |
Mar 22, 2018 | 106.84 | 106.92 | 106.73 | 106.79 | 306,182 | +0.09(+0.08%) |
Mar 21, 2018 | 106.63 | 106.74 | 106.48 | 106.70 | 165,040 | -0.02(-0.02%) |
Mar 20, 2018 | 106.73 | 106.77 | 106.68 | 106.72 | 181,095 | -0.15(-0.14%) |
Mar 19, 2018 | 106.84 | 106.98 | 106.83 | 106.87 | 204,051 | -0.09(-0.08%) |
Mar 16, 2018 | 106.89 | 106.98 | 106.85 | 106.96 | 271,975 | +0.02(+0.02%) |
Mar 15, 2018 | 106.96 | 107.02 | 106.88 | 106.94 | 140,623 | -0.06(-0.06%) |
Mar 14, 2018 | 106.87 | 107.07 | 106.87 | 107.00 | 319,435 | +0.09(+0.08%) |
Mar 13, 2018 | 106.98 | 106.99 | 106.87 | 106.91 | 177,750 | +0.01(+0.01%) |
Mar 12, 2018 | 106.87 | 106.95 | 106.86 | 106.90 | 249,535 | -0.03(-0.03%) |
Mar 09, 2018 | 106.94 | 106.94 | 106.84 | 106.93 | 218,933 | -0.12(-0.11%) |
Mar 08, 2018 | 107.01 | 107.10 | 107.00 | 107.05 | 190,940 | +0.09(+0.08%) |
Mar 07, 2018 | 107.03 | 107.06 | 106.92 | 106.96 | 148,629 | -0.03(-0.03%) |
Mar 06, 2018 | 107.04 | 107.11 | 106.96 | 106.99 | 225,306 | -0.01(-0.01%) |
Mar 05, 2018 | 107.08 | 107.10 | 106.90 | 107.00 | 144,487 | +0.02(+0.02%) |
Mar 02, 2018 | 107.00 | 107.03 | 106.88 | 106.98 | 540,341 | -0.13(-0.12%) |