Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.98 | 108.02 | 107.81 | 107.92 | 77,343 | +0.01(+0.01%) |
May 30, 2018 | 108.30 | 108.30 | 107.86 | 107.91 | 51,381 | -0.34(-0.31%) |
May 29, 2018 | 107.89 | 108.28 | 107.80 | 108.25 | 58,450 | +0.62(+0.58%) |
May 25, 2018 | 107.63 | 107.63 | 107.63 | 0 | +0.20(+0.19%) | |
May 24, 2018 | 107.52 | 107.56 | 107.43 | 107.43 | 38,728 | +0.14(+0.13%) |
May 23, 2018 | 107.23 | 107.34 | 107.20 | 107.29 | 53,432 | +0.14(+0.13%) |
May 22, 2018 | 107.08 | 107.19 | 107.05 | 107.15 | 50,800 | +0.08(+0.07%) |
May 21, 2018 | 107.00 | 107.14 | 107.00 | 107.07 | 59,724 | -0.06(-0.06%) |
May 18, 2018 | 106.99 | 107.15 | 106.99 | 107.13 | 26,141 | +0.15(+0.14%) |
May 17, 2018 | 107.03 | 107.03 | 106.93 | 106.98 | 28,280 | +0.05(+0.05%) |
May 16, 2018 | 107.00 | 107.06 | 106.93 | 106.93 | 32,350 | -0.09(-0.09%) |
May 15, 2018 | 107.11 | 107.13 | 106.97 | 107.03 | 27,287 | -0.23(-0.22%) |
May 14, 2018 | 107.25 | 107.34 | 107.18 | 107.26 | 71,532 | -0.07(-0.07%) |
May 11, 2018 | 107.30 | 107.37 | 107.26 | 107.33 | 30,703 | +0.08(+0.08%) |
May 10, 2018 | 107.20 | 107.35 | 107.17 | 107.25 | 193,362 | +0.08(+0.07%) |
May 09, 2018 | 107.22 | 107.26 | 107.11 | 107.17 | 53,045 | -0.08(-0.07%) |
May 08, 2018 | 107.20 | 107.32 | 107.19 | 107.25 | 30,152 | -0.12(-0.11%) |
May 07, 2018 | 107.33 | 107.39 | 107.29 | 107.37 | 43,139 | +0.02(+0.02%) |
May 04, 2018 | 107.48 | 107.48 | 107.26 | 107.35 | 128,558 | +0.05(+0.05%) |
May 03, 2018 | 107.39 | 107.46 | 107.30 | 107.30 | 28,338 | +0.06(+0.06%) |
May 02, 2018 | 107.23 | 107.32 | 107.21 | 107.24 | 29,354 | +0.01(+0.01%) |
May 01, 2018 | 107.37 | 107.38 | 107.22 | 107.23 | 50,630 | -0.29(-0.27%) |
Apr 30, 2018 | 107.56 | 107.60 | 107.42 | 107.52 | 85,205 | +0.06(+0.05%) |
Apr 27, 2018 | 107.54 | 107.59 | 107.46 | 107.46 | 37,046 | +0.06(+0.06%) |
Apr 26, 2018 | 107.44 | 107.53 | 107.35 | 107.40 | 59,306 | +0.05(+0.05%) |
Apr 25, 2018 | 107.29 | 107.44 | 107.29 | 107.35 | 42,425 | -0.08(-0.07%) |
Apr 24, 2018 | 107.41 | 107.50 | 107.38 | 107.43 | 57,637 | +0.05(+0.05%) |
Apr 23, 2018 | 107.36 | 107.50 | 107.32 | 107.38 | 43,513 | -0.08(-0.07%) |
Apr 20, 2018 | 107.66 | 107.66 | 107.40 | 107.46 | 66,301 | -0.16(-0.15%) |
Apr 19, 2018 | 107.68 | 107.68 | 107.51 | 107.62 | 50,908 | -0.03(-0.03%) |
Apr 18, 2018 | 107.72 | 107.90 | 107.65 | 107.65 | 34,608 | -0.22(-0.20%) |
Apr 17, 2018 | 107.88 | 107.94 | 107.84 | 107.87 | 32,534 | +0.03(+0.03%) |
Apr 16, 2018 | 107.73 | 107.91 | 107.73 | 107.84 | 56,550 | +0.01(+0.01%) |
Apr 13, 2018 | 107.75 | 108.03 | 107.75 | 107.83 | 54,616 | -0.10(-0.09%) |
Apr 12, 2018 | 107.95 | 108.09 | 107.88 | 107.93 | 45,923 | -0.15(-0.14%) |
Apr 11, 2018 | 108.18 | 108.20 | 107.99 | 108.08 | 36,799 | -0.03(-0.03%) |
Apr 10, 2018 | 108.18 | 108.18 | 108.00 | 108.11 | 142,238 | -0.08(-0.07%) |
Apr 09, 2018 | 108.12 | 108.20 | 107.96 | 108.19 | 42,623 | +0.01(+0.01%) |
Apr 06, 2018 | 108.00 | 108.18 | 107.95 | 108.18 | 54,955 | +0.28(+0.26%) |
Apr 05, 2018 | 107.98 | 108.00 | 107.85 | 107.90 | 101,178 | -0.12(-0.11%) |
Apr 04, 2018 | 107.94 | 108.14 | 107.94 | 108.02 | 45,295 | +0.02(+0.02%) |
Apr 03, 2018 | 108.13 | 108.14 | 108.00 | 108.00 | 58,277 | -0.09(-0.08%) |
Apr 02, 2018 | 107.93 | 108.20 | 107.89 | 108.09 | 163,385 | -0.19(-0.18%) |
Mar 29, 2018 | 108.28 | 108.28 | 108.28 | 0 | +0.13(+0.12%) | |
Mar 28, 2018 | 108.16 | 108.28 | 107.99 | 108.15 | 67,682 | +0.07(+0.06%) |
Mar 27, 2018 | 107.95 | 108.16 | 107.95 | 108.08 | 52,148 | +0.20(+0.19%) |
Mar 26, 2018 | 107.98 | 108.01 | 107.84 | 107.88 | 69,899 | -0.16(-0.15%) |
Mar 23, 2018 | 107.99 | 108.04 | 107.89 | 108.04 | 36,197 | +0.08(+0.07%) |
Mar 22, 2018 | 107.87 | 108.02 | 107.83 | 107.96 | 74,501 | +0.20(+0.19%) |
Mar 21, 2018 | 107.56 | 107.78 | 107.53 | 107.76 | 62,189 | +0.09(+0.08%) |
Mar 20, 2018 | 107.73 | 107.78 | 107.67 | 107.67 | 37,990 | -0.14(-0.13%) |
Mar 19, 2018 | 107.80 | 108.02 | 107.78 | 107.81 | 77,405 | -0.05(-0.05%) |
Mar 16, 2018 | 108.05 | 108.05 | 107.85 | 107.86 | 76,042 | -0.15(-0.14%) |
Mar 15, 2018 | 107.93 | 108.10 | 107.87 | 108.01 | 84,459 | -0.03(-0.03%) |
Mar 14, 2018 | 107.96 | 108.08 | 107.91 | 108.04 | 60,716 | +0.12(+0.11%) |
Mar 13, 2018 | 107.93 | 108.08 | 107.88 | 107.92 | 45,934 | +0.00(+0.00%) |
Mar 12, 2018 | 107.77 | 107.95 | 107.77 | 107.92 | 59,936 | +0.08(+0.07%) |
Mar 09, 2018 | 107.77 | 107.90 | 107.77 | 107.84 | 50,726 | -0.13(-0.12%) |
Mar 08, 2018 | 107.82 | 107.99 | 107.82 | 107.97 | 66,838 | +0.16(+0.15%) |
Mar 07, 2018 | 108.02 | 107.80 | 107.81 | 108,368 | -0.01(-0.01%) | |
Mar 06, 2018 | 107.95 | 107.99 | 107.82 | 107.82 | 41,535 | -0.04(-0.04%) |
Mar 05, 2018 | 108.09 | 108.09 | 107.82 | 107.86 | 45,894 | -0.08(-0.07%) |
Mar 02, 2018 | 108.02 | 108.08 | 107.84 | 107.94 | 66,091 | -0.14(-0.13%) |