Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 120.36 | 120.79 | 117.83 | 118.67 | 1,559,838 | -1.52(-1.27%) |
May 30, 2018 | 119.20 | 120.86 | 118.48 | 120.20 | 1,390,598 | +0.93(+0.78%) |
May 29, 2018 | 120.19 | 122.47 | 118.69 | 119.27 | 2,238,570 | -1.80(-1.49%) |
May 25, 2018 | 121.07 | 121.07 | 121.07 | 0 | +2.20(+1.85%) | |
May 24, 2018 | 117.49 | 121.19 | 115.92 | 118.86 | 2,410,437 | +1.30(+1.10%) |
May 23, 2018 | 108.03 | 120.30 | 107.69 | 117.57 | 6,358,231 | +14.74(+14.34%) |
May 22, 2018 | 103.27 | 103.59 | 101.88 | 102.83 | 2,027,434 | -0.41(-0.40%) |
May 21, 2018 | 102.52 | 103.95 | 101.49 | 103.24 | 1,546,058 | +1.43(+1.40%) |
May 18, 2018 | 99.69 | 101.93 | 99.10 | 101.81 | 1,385,962 | +1.62(+1.62%) |
May 17, 2018 | 98.57 | 101.33 | 98.57 | 100.19 | 1,330,282 | +1.28(+1.29%) |
May 16, 2018 | 99.27 | 100.17 | 98.20 | 98.91 | 911,823 | +0.63(+0.64%) |
May 15, 2018 | 96.66 | 99.05 | 96.11 | 98.28 | 924,096 | +0.86(+0.89%) |
May 14, 2018 | 96.72 | 97.95 | 96.12 | 97.42 | 803,260 | +1.30(+1.35%) |
May 11, 2018 | 95.89 | 96.50 | 95.38 | 96.12 | 972,307 | +0.04(+0.05%) |
May 10, 2018 | 96.76 | 96.84 | 94.85 | 96.08 | 687,301 | -0.78(-0.81%) |
May 09, 2018 | 94.58 | 97.09 | 93.49 | 96.86 | 1,005,228 | +2.88(+3.07%) |
May 08, 2018 | 93.91 | 95.10 | 93.31 | 93.98 | 1,228,093 | +0.34(+0.37%) |
May 07, 2018 | 94.21 | 94.64 | 91.69 | 93.64 | 772,442 | -0.54(-0.57%) |
May 04, 2018 | 94.13 | 94.59 | 92.78 | 94.17 | 918,517 | -0.43(-0.46%) |
May 03, 2018 | 93.67 | 95.55 | 93.22 | 94.61 | 1,108,722 | +0.64(+0.69%) |
May 02, 2018 | 94.17 | 94.77 | 92.63 | 93.96 | 1,075,137 | -0.33(-0.35%) |
May 01, 2018 | 95.55 | 95.79 | 92.26 | 94.29 | 1,134,506 | -2.57(-2.66%) |
Apr 30, 2018 | 98.42 | 99.08 | 96.75 | 96.86 | 729,577 | -1.05(-1.07%) |
Apr 27, 2018 | 96.96 | 98.87 | 96.84 | 97.91 | 982,891 | +0.91(+0.94%) |
Apr 26, 2018 | 95.87 | 97.42 | 94.88 | 97.01 | 546,874 | +1.08(+1.12%) |
Apr 25, 2018 | 95.55 | 96.77 | 94.92 | 95.93 | 527,402 | +0.38(+0.40%) |
Apr 24, 2018 | 96.69 | 97.87 | 94.72 | 95.55 | 830,990 | -0.94(-0.98%) |
Apr 23, 2018 | 94.32 | 97.10 | 94.29 | 96.49 | 980,419 | +2.79(+2.97%) |
Apr 20, 2018 | 96.72 | 97.37 | 93.26 | 93.71 | 1,083,076 | -3.37(-3.47%) |
Apr 19, 2018 | 98.18 | 98.56 | 96.04 | 97.08 | 902,204 | -1.11(-1.13%) |
Apr 18, 2018 | 100.14 | 101.41 | 97.97 | 98.19 | 692,444 | -1.82(-1.82%) |
Apr 17, 2018 | 99.40 | 100.36 | 98.11 | 100.00 | 990,524 | +1.25(+1.27%) |
Apr 16, 2018 | 98.74 | 99.28 | 97.94 | 98.75 | 886,986 | +0.74(+0.76%) |
Apr 13, 2018 | 100.92 | 101.38 | 96.40 | 98.01 | 1,347,838 | -2.50(-2.49%) |
Apr 12, 2018 | 100.96 | 101.74 | 100.25 | 100.52 | 663,023 | -0.33(-0.32%) |
Apr 11, 2018 | 100.54 | 102.90 | 100.54 | 100.84 | 680,820 | -0.61(-0.60%) |
Apr 10, 2018 | 100.86 | 101.71 | 99.75 | 101.45 | 878,411 | +2.27(+2.29%) |
Apr 09, 2018 | 99.34 | 100.21 | 99.02 | 99.17 | 839,046 | +0.62(+0.63%) |
Apr 06, 2018 | 100.47 | 101.02 | 97.56 | 98.56 | 962,130 | -2.31(-2.29%) |
Apr 05, 2018 | 99.54 | 101.12 | 99.42 | 100.87 | 929,245 | +1.49(+1.50%) |
Apr 04, 2018 | 95.78 | 99.59 | 95.58 | 99.38 | 1,195,341 | +2.52(+2.60%) |
Apr 03, 2018 | 96.19 | 96.99 | 95.28 | 96.86 | 904,886 | +1.59(+1.67%) |
Apr 02, 2018 | 97.88 | 98.08 | 94.56 | 95.27 | 963,338 | -3.32(-3.36%) |
Mar 29, 2018 | 98.58 | 98.58 | 98.58 | 0 | +1.55(+1.60%) | |
Mar 28, 2018 | 96.48 | 97.68 | 95.38 | 97.03 | 874,888 | +0.84(+0.87%) |
Mar 27, 2018 | 97.12 | 98.27 | 95.62 | 96.19 | 831,214 | -1.00(-1.03%) |
Mar 26, 2018 | 95.78 | 97.21 | 94.78 | 97.19 | 739,064 | +3.20(+3.41%) |
Mar 23, 2018 | 94.61 | 96.38 | 93.89 | 93.99 | 880,058 | -0.51(-0.54%) |
Mar 22, 2018 | 98.24 | 98.24 | 94.45 | 94.50 | 1,072,387 | -1.59(-1.65%) |
Mar 21, 2018 | 96.94 | 98.18 | 96.04 | 96.09 | 699,892 | -0.82(-0.84%) |
Mar 20, 2018 | 95.40 | 97.00 | 95.31 | 96.91 | 802,663 | +1.83(+1.92%) |
Mar 19, 2018 | 95.65 | 97.15 | 94.71 | 95.08 | 702,324 | -0.73(-0.76%) |
Mar 16, 2018 | 95.37 | 96.77 | 94.68 | 95.81 | 804,916 | +0.62(+0.65%) |
Mar 15, 2018 | 94.79 | 95.28 | 93.75 | 95.18 | 600,734 | +0.58(+0.61%) |
Mar 14, 2018 | 94.95 | 95.47 | 94.21 | 94.61 | 489,086 | +0.40(+0.43%) |
Mar 13, 2018 | 95.04 | 95.62 | 94.10 | 94.20 | 645,513 | -0.14(-0.15%) |
Mar 12, 2018 | 93.00 | 95.09 | 92.60 | 94.34 | 733,627 | +1.44(+1.55%) |
Mar 09, 2018 | 93.02 | 93.27 | 91.73 | 92.90 | 837,713 | +0.54(+0.58%) |
Mar 08, 2018 | 93.92 | 94.22 | 92.05 | 92.37 | 711,585 | -1.53(-1.63%) |
Mar 07, 2018 | 94.35 | 93.89 | 808,030 | +0.01(+0.01%) | ||
Mar 06, 2018 | 94.30 | 94.78 | 93.37 | 93.89 | 1,073,692 | -0.40(-0.43%) |
Mar 05, 2018 | 93.24 | 95.53 | 93.06 | 94.29 | 857,621 | +0.86(+0.92%) |
Mar 02, 2018 | 91.39 | 93.68 | 89.99 | 93.43 | 797,739 | +1.16(+1.26%) |