Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 104.95 | 107.70 | 103.85 | 106.94 | 66,234 | +2.17(+2.07%) |
May 30, 2018 | 103.59 | 106.54 | 103.59 | 104.77 | 59,775 | +1.21(+1.17%) |
May 29, 2018 | 100.87 | 104.21 | 99.73 | 103.56 | 48,520 | +1.77(+1.74%) |
May 25, 2018 | 101.79 | 101.79 | 101.79 | 0 | -0.32(-0.31%) | |
May 24, 2018 | 104.10 | 104.10 | 101.84 | 102.11 | 30,247 | -2.32(-2.22%) |
May 23, 2018 | 101.50 | 104.91 | 100.08 | 104.43 | 105,160 | +2.17(+2.12%) |
May 22, 2018 | 101.39 | 102.54 | 101.39 | 102.26 | 47,802 | +0.87(+0.86%) |
May 21, 2018 | 102.95 | 103.02 | 100.41 | 101.39 | 66,702 | -0.81(-0.79%) |
May 18, 2018 | 103.49 | 105.21 | 101.21 | 102.20 | 199,405 | -0.23(-0.22%) |
May 17, 2018 | 99.35 | 102.47 | 97.74 | 102.43 | 111,886 | +2.69(+2.70%) |
May 16, 2018 | 93.48 | 100.38 | 93.16 | 99.74 | 192,307 | +6.31(+6.75%) |
May 15, 2018 | 93.77 | 94.25 | 92.29 | 93.43 | 39,021 | -1.00(-1.06%) |
May 14, 2018 | 93.30 | 94.98 | 93.30 | 94.43 | 87,546 | +1.54(+1.66%) |
May 11, 2018 | 92.35 | 93.37 | 91.18 | 92.89 | 121,077 | +0.40(+0.43%) |
May 10, 2018 | 92.53 | 92.92 | 91.47 | 92.49 | 55,149 | +0.03(+0.03%) |
May 09, 2018 | 93.08 | 94.15 | 92.21 | 92.46 | 92,254 | -0.54(-0.58%) |
May 08, 2018 | 91.62 | 93.84 | 91.02 | 93.00 | 90,071 | +1.17(+1.27%) |
May 07, 2018 | 90.28 | 93.60 | 89.85 | 91.83 | 104,971 | +2.43(+2.72%) |
May 04, 2018 | 81.59 | 90.88 | 71.60 | 89.40 | 230,197 | +4.31(+5.07%) |
May 03, 2018 | 85.23 | 86.80 | 83.74 | 85.09 | 95,890 | -0.14(-0.16%) |
May 02, 2018 | 82.77 | 85.29 | 81.29 | 85.23 | 98,933 | +2.56(+3.10%) |
May 01, 2018 | 81.57 | 82.84 | 80.47 | 82.67 | 83,992 | +1.05(+1.29%) |
Apr 30, 2018 | 82.94 | 83.00 | 80.62 | 81.62 | 72,193 | -0.90(-1.09%) |
Apr 27, 2018 | 83.26 | 83.26 | 80.58 | 82.52 | 45,486 | -0.69(-0.83%) |
Apr 26, 2018 | 80.44 | 84.00 | 79.43 | 83.21 | 92,297 | +2.92(+3.64%) |
Apr 25, 2018 | 80.00 | 81.05 | 78.50 | 80.29 | 55,932 | +0.40(+0.50%) |
Apr 24, 2018 | 80.70 | 80.70 | 78.92 | 79.89 | 27,450 | -0.66(-0.82%) |
Apr 23, 2018 | 83.37 | 83.83 | 79.90 | 80.55 | 43,164 | -2.62(-3.15%) |
Apr 20, 2018 | 81.87 | 83.52 | 81.87 | 83.17 | 44,767 | +1.01(+1.23%) |
Apr 19, 2018 | 81.20 | 82.99 | 79.91 | 82.16 | 51,105 | +0.62(+0.76%) |
Apr 18, 2018 | 79.83 | 82.25 | 78.50 | 81.54 | 56,809 | +2.08(+2.62%) |
Apr 17, 2018 | 79.38 | 80.38 | 78.62 | 79.46 | 77,317 | +0.54(+0.68%) |
Apr 16, 2018 | 78.42 | 80.29 | 78.40 | 78.92 | 64,319 | +0.94(+1.21%) |
Apr 13, 2018 | 78.09 | 78.09 | 76.75 | 77.98 | 38,956 | +0.15(+0.19%) |
Apr 12, 2018 | 78.14 | 79.41 | 76.64 | 77.83 | 27,066 | -0.07(-0.09%) |
Apr 11, 2018 | 77.60 | 78.36 | 77.00 | 77.90 | 35,292 | -0.12(-0.15%) |
Apr 10, 2018 | 76.97 | 79.45 | 76.65 | 78.02 | 33,713 | +1.89(+2.48%) |
Apr 09, 2018 | 75.01 | 77.35 | 74.23 | 76.13 | 37,668 | +1.63(+2.19%) |
Apr 06, 2018 | 74.54 | 76.54 | 73.16 | 74.50 | 72,734 | -0.42(-0.56%) |
Apr 05, 2018 | 76.63 | 77.21 | 73.96 | 74.92 | 58,900 | -1.21(-1.59%) |
Apr 04, 2018 | 75.07 | 76.91 | 73.88 | 76.13 | 43,382 | +0.32(+0.42%) |
Apr 03, 2018 | 77.05 | 78.12 | 73.39 | 75.81 | 57,371 | -0.86(-1.12%) |
Apr 02, 2018 | 78.88 | 79.23 | 75.82 | 76.67 | 53,309 | -2.40(-3.04%) |
Mar 29, 2018 | 79.07 | 79.07 | 79.07 | 0 | +1.51(+1.95%) | |
Mar 28, 2018 | 78.97 | 80.28 | 76.73 | 77.56 | 74,963 | -1.42(-1.80%) |
Mar 27, 2018 | 80.11 | 80.89 | 78.52 | 78.98 | 56,032 | -1.06(-1.32%) |
Mar 26, 2018 | 78.52 | 80.20 | 77.10 | 80.04 | 119,328 | +2.08(+2.67%) |
Mar 23, 2018 | 78.46 | 79.13 | 77.64 | 77.96 | 97,702 | -0.11(-0.14%) |
Mar 22, 2018 | 78.08 | 78.94 | 77.51 | 78.07 | 70,938 | -0.42(-0.54%) |
Mar 21, 2018 | 78.49 | 79.11 | 77.48 | 78.49 | 40,958 | +0.25(+0.32%) |
Mar 20, 2018 | 78.72 | 79.22 | 77.50 | 78.24 | 74,119 | -0.49(-0.62%) |
Mar 19, 2018 | 78.37 | 79.48 | 77.25 | 78.73 | 118,588 | +0.23(+0.29%) |
Mar 16, 2018 | 78.15 | 78.64 | 77.15 | 78.50 | 126,537 | +0.45(+0.58%) |
Mar 15, 2018 | 77.52 | 79.67 | 77.52 | 78.05 | 95,757 | +0.33(+0.42%) |
Mar 14, 2018 | 78.65 | 79.07 | 76.55 | 77.72 | 167,882 | -0.70(-0.89%) |
Mar 13, 2018 | 76.92 | 79.23 | 76.92 | 78.42 | 155,410 | +1.49(+1.94%) |
Mar 12, 2018 | 76.73 | 77.70 | 75.72 | 76.93 | 155,905 | +0.10(+0.13%) |
Mar 09, 2018 | 73.58 | 76.96 | 71.36 | 76.83 | 198,093 | +3.37(+4.59%) |
Mar 08, 2018 | 69.80 | 73.58 | 69.27 | 73.46 | 110,540 | +3.69(+5.29%) |
Mar 07, 2018 | 68.27 | 70.02 | 67.54 | 69.77 | 96,618 | +0.76(+1.10%) |
Mar 06, 2018 | 67.04 | 69.12 | 65.73 | 69.01 | 99,382 | +2.15(+3.22%) |
Mar 05, 2018 | 66.51 | 67.81 | 65.64 | 66.86 | 106,233 | -0.01(-0.01%) |
Mar 02, 2018 | 64.06 | 67.66 | 57.54 | 66.87 | 100,928 | +2.39(+3.71%) |