Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.66 | 104.19 | 102.54 | 103.39 | 1,672,854 | +0.80(+0.78%) |
May 30, 2018 | 101.62 | 103.11 | 101.51 | 102.59 | 704,505 | +1.28(+1.26%) |
May 29, 2018 | 102.15 | 102.59 | 100.59 | 101.31 | 1,135,709 | -1.68(-1.63%) |
May 25, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.61(-0.59%) | |
May 24, 2018 | 104.77 | 105.58 | 103.38 | 103.60 | 1,393,650 | -0.90(-0.86%) |
May 23, 2018 | 104.38 | 105.17 | 103.77 | 104.50 | 955,916 | -0.22(-0.21%) |
May 22, 2018 | 105.98 | 106.44 | 104.58 | 104.73 | 852,705 | -1.26(-1.19%) |
May 21, 2018 | 106.67 | 106.99 | 105.85 | 105.99 | 729,557 | -0.18(-0.17%) |
May 18, 2018 | 106.63 | 106.77 | 105.62 | 106.16 | 1,439,295 | -0.51(-0.48%) |
May 17, 2018 | 106.49 | 107.41 | 105.75 | 106.67 | 814,061 | +0.47(+0.45%) |
May 16, 2018 | 104.86 | 106.80 | 103.62 | 106.20 | 1,203,997 | +1.25(+1.19%) |
May 15, 2018 | 106.41 | 106.41 | 104.47 | 104.95 | 1,689,485 | -1.86(-1.75%) |
May 14, 2018 | 107.96 | 107.96 | 106.34 | 106.81 | 1,574,036 | -1.15(-1.07%) |
May 11, 2018 | 108.50 | 109.02 | 107.09 | 107.96 | 1,018,882 | -0.80(-0.73%) |
May 10, 2018 | 108.05 | 109.61 | 107.75 | 108.76 | 1,234,075 | +1.01(+0.94%) |
May 09, 2018 | 107.78 | 108.42 | 106.99 | 107.75 | 1,363,969 | +0.20(+0.19%) |
May 08, 2018 | 108.21 | 108.75 | 107.03 | 107.54 | 1,408,137 | -0.93(-0.85%) |
May 07, 2018 | 108.05 | 109.00 | 107.87 | 108.47 | 1,541,089 | +0.71(+0.66%) |
May 04, 2018 | 106.37 | 108.34 | 105.98 | 107.76 | 1,380,680 | +0.96(+0.90%) |
May 03, 2018 | 108.28 | 108.33 | 105.89 | 106.79 | 1,886,231 | -2.11(-1.94%) |
May 02, 2018 | 108.11 | 109.44 | 107.95 | 108.91 | 1,944,557 | +0.47(+0.44%) |
May 01, 2018 | 106.84 | 109.40 | 106.37 | 108.43 | 2,652,441 | +1.65(+1.55%) |
Apr 30, 2018 | 108.55 | 108.95 | 106.64 | 106.78 | 1,825,266 | -1.62(-1.50%) |
Apr 27, 2018 | 106.08 | 109.11 | 104.50 | 108.41 | 2,150,288 | +1.69(+1.58%) |
Apr 26, 2018 | 101.06 | 106.84 | 99.85 | 106.72 | 3,316,747 | +4.18(+4.08%) |
Apr 25, 2018 | 101.03 | 102.64 | 100.17 | 102.54 | 1,172,627 | +1.07(+1.05%) |
Apr 24, 2018 | 103.49 | 103.64 | 100.58 | 101.47 | 1,079,410 | -1.67(-1.62%) |
Apr 23, 2018 | 102.43 | 104.11 | 102.02 | 103.14 | 1,574,500 | +0.85(+0.83%) |
Apr 20, 2018 | 102.97 | 104.00 | 101.86 | 102.29 | 1,662,666 | -0.39(-0.38%) |
Apr 19, 2018 | 102.11 | 102.89 | 101.67 | 102.68 | 1,466,280 | +0.61(+0.60%) |
Apr 18, 2018 | 100.83 | 102.87 | 100.81 | 102.06 | 1,703,930 | +1.17(+1.16%) |
Apr 17, 2018 | 100.05 | 101.43 | 98.22 | 100.90 | 1,302,893 | +1.46(+1.47%) |
Apr 16, 2018 | 98.48 | 100.07 | 98.11 | 99.43 | 1,432,491 | +1.55(+1.58%) |
Apr 13, 2018 | 99.23 | 99.52 | 97.37 | 97.88 | 860,511 | -0.79(-0.80%) |
Apr 12, 2018 | 98.45 | 99.22 | 98.09 | 98.67 | 795,534 | +0.36(+0.37%) |
Apr 11, 2018 | 98.70 | 99.14 | 97.94 | 98.31 | 687,500 | -1.17(-1.17%) |
Apr 10, 2018 | 99.27 | 100.73 | 99.22 | 99.48 | 1,282,540 | +1.01(+1.03%) |
Apr 09, 2018 | 97.97 | 100.21 | 97.64 | 98.47 | 1,300,268 | +0.95(+0.97%) |
Apr 06, 2018 | 99.90 | 100.08 | 96.69 | 97.52 | 928,889 | -2.94(-2.93%) |
Apr 05, 2018 | 100.03 | 101.43 | 99.40 | 100.46 | 797,007 | +0.92(+0.92%) |
Apr 04, 2018 | 98.33 | 99.67 | 97.77 | 99.54 | 1,362,493 | +0.20(+0.21%) |
Apr 03, 2018 | 98.74 | 99.80 | 97.59 | 99.34 | 1,245,413 | +0.69(+0.70%) |
Apr 02, 2018 | 100.96 | 101.43 | 97.25 | 98.65 | 1,331,979 | -2.45(-2.42%) |
Mar 29, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.82(+0.81%) | |
Mar 28, 2018 | 100.64 | 101.66 | 100.22 | 100.28 | 1,073,559 | -0.07(-0.07%) |
Mar 27, 2018 | 101.66 | 102.05 | 99.80 | 100.36 | 1,317,052 | -1.18(-1.17%) |
Mar 26, 2018 | 100.27 | 101.69 | 99.63 | 101.54 | 1,377,046 | +2.15(+2.16%) |
Mar 23, 2018 | 101.38 | 101.97 | 99.29 | 99.40 | 2,715,219 | -3.64(-3.54%) |
Mar 22, 2018 | 105.13 | 105.85 | 102.99 | 103.04 | 1,311,412 | -2.78(-2.62%) |
Mar 21, 2018 | 106.08 | 106.46 | 105.35 | 105.82 | 1,012,435 | -0.02(-0.02%) |
Mar 20, 2018 | 106.40 | 106.59 | 105.14 | 105.83 | 1,003,126 | -0.32(-0.31%) |
Mar 19, 2018 | 107.99 | 108.00 | 105.37 | 106.16 | 963,246 | -1.92(-1.78%) |
Mar 16, 2018 | 107.50 | 108.69 | 107.50 | 108.08 | 1,349,906 | +0.84(+0.78%) |
Mar 15, 2018 | 108.17 | 109.07 | 106.73 | 107.24 | 1,296,884 | -0.30(-0.28%) |
Mar 14, 2018 | 109.67 | 109.86 | 107.12 | 107.54 | 1,453,741 | -1.55(-1.42%) |
Mar 13, 2018 | 109.72 | 109.94 | 108.71 | 109.09 | 1,577,385 | -0.31(-0.29%) |
Mar 12, 2018 | 111.86 | 112.05 | 109.00 | 109.41 | 2,194,732 | -2.41(-2.15%) |
Mar 09, 2018 | 111.70 | 112.34 | 111.15 | 111.81 | 945,376 | +0.60(+0.54%) |
Mar 08, 2018 | 112.59 | 112.59 | 110.75 | 111.21 | 1,352,519 | -0.73(-0.65%) |
Mar 07, 2018 | 112.55 | 111.94 | 1,454,797 | +2.69(+2.46%) | ||
Mar 06, 2018 | 109.52 | 109.67 | 108.18 | 109.25 | 1,187,605 | -0.04(-0.03%) |
Mar 05, 2018 | 107.91 | 109.78 | 107.56 | 109.29 | 1,133,354 | +1.00(+0.92%) |
Mar 02, 2018 | 104.75 | 108.65 | 104.55 | 108.29 | 1,277,550 | +3.24(+3.08%) |