Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.21 | 97.82 | 95.00 | 96.54 | 148,450 | +0.10(+0.10%) |
May 30, 2018 | 94.36 | 96.79 | 93.12 | 96.44 | 268,964 | +2.02(+2.14%) |
May 29, 2018 | 96.97 | 97.72 | 92.84 | 94.42 | 349,880 | -6.81(-6.73%) |
May 25, 2018 | 101.23 | 101.23 | 101.23 | 0 | +0.93(+0.93%) | |
May 24, 2018 | 100.13 | 100.76 | 96.88 | 100.30 | 264,657 | -1.64(-1.61%) |
May 23, 2018 | 98.42 | 102.12 | 98.29 | 101.94 | 223,213 | +0.05(+0.05%) |
May 22, 2018 | 102.13 | 103.51 | 101.56 | 101.90 | 199,479 | +1.00(+0.99%) |
May 21, 2018 | 101.67 | 102.13 | 99.81 | 100.89 | 203,303 | +1.45(+1.46%) |
May 18, 2018 | 99.17 | 99.94 | 98.30 | 99.44 | 198,111 | -2.43(-2.38%) |
May 17, 2018 | 103.32 | 104.01 | 100.78 | 101.87 | 232,179 | -4.91(-4.59%) |
May 16, 2018 | 104.99 | 107.20 | 104.99 | 106.77 | 194,702 | +4.52(+4.42%) |
May 15, 2018 | 102.74 | 103.51 | 100.76 | 102.25 | 213,102 | -6.50(-5.98%) |
May 14, 2018 | 110.09 | 110.85 | 108.37 | 108.75 | 123,461 | +0.47(+0.44%) |
May 11, 2018 | 110.23 | 110.60 | 107.60 | 108.28 | 162,738 | -0.88(-0.81%) |
May 10, 2018 | 106.23 | 110.10 | 105.78 | 109.16 | 342,390 | +6.69(+6.53%) |
May 09, 2018 | 102.78 | 102.87 | 101.09 | 102.47 | 133,474 | +0.57(+0.56%) |
May 08, 2018 | 101.06 | 102.12 | 99.22 | 101.91 | 149,737 | +1.40(+1.40%) |
May 07, 2018 | 99.62 | 101.63 | 99.44 | 100.50 | 288,602 | -1.69(-1.65%) |
May 04, 2018 | 97.67 | 103.22 | 97.58 | 102.19 | 124,276 | +1.40(+1.39%) |
May 03, 2018 | 101.49 | 101.63 | 96.88 | 100.78 | 172,376 | -0.81(-0.80%) |
May 02, 2018 | 104.37 | 104.91 | 101.31 | 101.59 | 123,954 | -2.44(-2.35%) |
May 01, 2018 | 103.69 | 104.49 | 100.07 | 104.04 | 150,331 | -1.58(-1.49%) |
Apr 30, 2018 | 109.01 | 109.46 | 105.58 | 105.62 | 157,421 | -2.30(-2.13%) |
Apr 27, 2018 | 107.74 | 108.40 | 105.96 | 107.91 | 115,108 | +2.02(+1.91%) |
Apr 26, 2018 | 103.36 | 106.13 | 103.27 | 105.89 | 165,251 | +4.08(+4.01%) |
Apr 25, 2018 | 101.73 | 102.31 | 99.84 | 101.81 | 218,070 | -2.15(-2.07%) |
Apr 24, 2018 | 108.15 | 108.68 | 102.78 | 103.96 | 254,643 | -1.68(-1.59%) |
Apr 23, 2018 | 107.43 | 108.39 | 104.86 | 105.64 | 158,910 | -2.64(-2.44%) |
Apr 20, 2018 | 110.53 | 110.53 | 106.79 | 108.28 | 276,884 | -4.27(-3.79%) |
Apr 19, 2018 | 115.41 | 115.41 | 111.35 | 112.55 | 153,324 | -1.90(-1.66%) |
Apr 18, 2018 | 112.81 | 115.61 | 112.44 | 114.44 | 208,521 | +2.84(+2.54%) |
Apr 17, 2018 | 109.45 | 112.56 | 109.39 | 111.61 | 146,247 | +0.63(+0.57%) |
Apr 16, 2018 | 109.96 | 111.07 | 108.98 | 110.98 | 109,124 | +0.34(+0.30%) |
Apr 13, 2018 | 113.65 | 113.85 | 109.66 | 110.64 | 156,656 | -3.42(-3.00%) |
Apr 12, 2018 | 113.42 | 114.98 | 112.88 | 114.06 | 163,123 | -0.16(-0.14%) |
Apr 11, 2018 | 111.84 | 114.84 | 111.80 | 114.22 | 216,412 | +0.29(+0.26%) |
Apr 10, 2018 | 112.25 | 114.41 | 111.00 | 113.92 | 321,393 | +6.16(+5.72%) |
Apr 09, 2018 | 109.54 | 111.24 | 107.70 | 107.76 | 186,402 | +0.34(+0.31%) |
Apr 06, 2018 | 110.62 | 113.04 | 105.52 | 107.42 | 248,780 | -6.59(-5.78%) |
Apr 05, 2018 | 114.75 | 115.80 | 113.03 | 114.01 | 200,878 | +0.81(+0.72%) |
Apr 04, 2018 | 103.80 | 113.52 | 103.51 | 113.20 | 299,943 | -0.08(-0.07%) |
Apr 03, 2018 | 113.01 | 113.56 | 110.35 | 113.28 | 200,373 | +3.41(+3.10%) |
Apr 02, 2018 | 113.91 | 115.34 | 106.78 | 109.88 | 307,158 | -6.34(-5.45%) |
Mar 29, 2018 | 116.21 | 116.21 | 116.21 | 0 | +6.66(+6.08%) | |
Mar 28, 2018 | 109.96 | 111.20 | 107.22 | 109.56 | 324,371 | -1.78(-1.60%) |
Mar 27, 2018 | 117.89 | 118.23 | 110.33 | 111.33 | 278,532 | -6.24(-5.30%) |
Mar 26, 2018 | 115.47 | 117.87 | 111.64 | 117.57 | 263,451 | +10.38(+9.68%) |
Mar 23, 2018 | 114.65 | 115.25 | 107.03 | 107.19 | 377,783 | -6.95(-6.09%) |
Mar 22, 2018 | 118.18 | 119.88 | 113.64 | 114.14 | 399,728 | -12.72(-10.03%) |
Mar 21, 2018 | 124.11 | 128.07 | 123.05 | 126.86 | 221,330 | +2.29(+1.84%) |
Mar 20, 2018 | 123.64 | 125.38 | 123.05 | 124.57 | 112,355 | +3.89(+3.23%) |
Mar 19, 2018 | 122.11 | 123.04 | 118.39 | 120.68 | 199,660 | -3.92(-3.15%) |
Mar 16, 2018 | 124.18 | 125.58 | 124.00 | 124.61 | 85,780 | -0.88(-0.70%) |
Mar 15, 2018 | 128.02 | 128.54 | 124.22 | 125.49 | 116,972 | -1.41(-1.11%) |
Mar 14, 2018 | 129.03 | 129.65 | 124.84 | 126.89 | 255,535 | +0.49(+0.39%) |
Mar 13, 2018 | 131.75 | 132.25 | 125.07 | 126.40 | 307,426 | -3.34(-2.58%) |
Mar 12, 2018 | 129.57 | 130.59 | 127.88 | 129.75 | 370,819 | +0.72(+0.56%) |
Mar 09, 2018 | 124.29 | 129.07 | 123.95 | 129.03 | 443,054 | +7.65(+6.30%) |
Mar 08, 2018 | 121.76 | 122.22 | 119.60 | 121.38 | 207,759 | +0.07(+0.06%) |
Mar 07, 2018 | 121.35 | 116.95 | 121.31 | 225,630 | +0.45(+0.37%) | |
Mar 06, 2018 | 123.57 | 123.70 | 119.94 | 120.86 | 344,191 | +3.23(+2.75%) |
Mar 05, 2018 | 113.20 | 118.21 | 112.85 | 117.63 | 264,599 | +0.50(+0.43%) |
Mar 02, 2018 | 111.30 | 117.71 | 109.59 | 117.13 | 324,632 | +1.28(+1.11%) |