Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 111.51 | 112.71 | 110.22 | 110.81 | 2,230,629 | -0.69(-0.62%) |
May 30, 2018 | 109.62 | 111.92 | 109.24 | 111.50 | 2,257,383 | +3.08(+2.84%) |
May 29, 2018 | 110.20 | 110.41 | 107.08 | 108.42 | 3,042,123 | -1.84(-1.67%) |
May 25, 2018 | 110.26 | 110.26 | 110.26 | 0 | -6.05(-5.20%) | |
May 24, 2018 | 117.08 | 117.37 | 114.73 | 116.31 | 2,505,555 | -0.33(-0.28%) |
May 23, 2018 | 114.00 | 116.84 | 113.50 | 116.64 | 1,216,198 | +2.28(+1.99%) |
May 22, 2018 | 115.17 | 115.49 | 113.37 | 114.36 | 1,280,787 | -0.54(-0.47%) |
May 21, 2018 | 117.37 | 119.00 | 113.62 | 114.90 | 1,552,758 | -1.80(-1.54%) |
May 18, 2018 | 114.86 | 116.78 | 114.39 | 116.70 | 892,113 | +1.84(+1.60%) |
May 17, 2018 | 115.15 | 116.88 | 113.61 | 114.86 | 1,161,891 | -0.29(-0.25%) |
May 16, 2018 | 113.29 | 116.15 | 113.29 | 115.15 | 1,270,980 | +2.07(+1.83%) |
May 15, 2018 | 111.69 | 113.53 | 109.55 | 113.08 | 1,124,953 | +0.98(+0.87%) |
May 14, 2018 | 115.77 | 117.18 | 111.13 | 112.10 | 2,319,900 | -3.95(-3.40%) |
May 11, 2018 | 116.84 | 117.86 | 115.71 | 116.05 | 1,026,229 | -0.79(-0.68%) |
May 10, 2018 | 115.05 | 117.86 | 115.01 | 116.84 | 1,364,502 | +2.00(+1.74%) |
May 09, 2018 | 113.20 | 116.43 | 112.89 | 114.84 | 2,222,937 | +1.70(+1.50%) |
May 08, 2018 | 109.32 | 113.99 | 109.00 | 113.14 | 1,654,536 | +3.20(+2.91%) |
May 07, 2018 | 107.99 | 110.75 | 107.36 | 109.94 | 1,107,051 | +2.69(+2.51%) |
May 04, 2018 | 106.27 | 108.80 | 105.06 | 107.25 | 1,596,273 | +1.42(+1.34%) |
May 03, 2018 | 102.27 | 106.68 | 101.71 | 105.83 | 1,119,439 | +2.83(+2.75%) |
May 02, 2018 | 103.31 | 104.48 | 102.72 | 103.00 | 743,959 | -0.19(-0.18%) |
May 01, 2018 | 102.10 | 103.25 | 101.20 | 103.19 | 847,954 | +0.54(+0.53%) |
Apr 30, 2018 | 102.13 | 103.99 | 101.81 | 102.65 | 972,515 | +0.50(+0.49%) |
Apr 27, 2018 | 104.16 | 104.22 | 100.55 | 102.15 | 1,534,983 | +1.23(+1.22%) |
Apr 26, 2018 | 98.28 | 101.49 | 97.97 | 100.92 | 1,386,903 | +3.28(+3.36%) |
Apr 25, 2018 | 100.92 | 101.22 | 96.28 | 97.64 | 2,480,912 | -2.72(-2.71%) |
Apr 24, 2018 | 105.75 | 106.16 | 99.33 | 100.36 | 1,691,027 | -4.67(-4.45%) |
Apr 23, 2018 | 105.03 | 106.58 | 104.30 | 105.03 | 1,207,896 | +0.54(+0.52%) |
Apr 20, 2018 | 105.77 | 106.11 | 103.93 | 104.49 | 1,037,800 | -1.42(-1.34%) |
Apr 19, 2018 | 106.15 | 107.64 | 105.35 | 105.91 | 1,140,130 | -0.89(-0.83%) |
Apr 18, 2018 | 107.15 | 107.78 | 105.12 | 106.80 | 1,118,385 | -0.78(-0.73%) |
Apr 17, 2018 | 105.23 | 108.01 | 104.69 | 107.58 | 1,732,501 | +3.72(+3.58%) |
Apr 16, 2018 | 105.00 | 105.44 | 102.72 | 103.86 | 1,804,077 | -0.29(-0.28%) |
Apr 13, 2018 | 107.02 | 107.33 | 102.83 | 104.15 | 1,691,260 | -2.24(-2.11%) |
Apr 12, 2018 | 102.40 | 106.57 | 102.40 | 106.39 | 2,486,307 | +4.26(+4.17%) |
Apr 11, 2018 | 101.72 | 103.73 | 101.06 | 102.13 | 1,500,600 | +0.34(+0.33%) |
Apr 10, 2018 | 99.73 | 102.30 | 97.58 | 101.79 | 2,198,314 | +3.78(+3.86%) |
Apr 09, 2018 | 98.19 | 100.12 | 97.48 | 98.01 | 1,026,228 | +0.55(+0.56%) |
Apr 06, 2018 | 97.46 | 1,125,148 | -1.99(-2.00%) | |||
Apr 05, 2018 | 100.00 | 101.15 | 98.57 | 99.45 | 1,458,827 | +0.23(+0.23%) |
Apr 04, 2018 | 95.39 | 99.67 | 94.39 | 99.22 | 1,402,677 | +1.36(+1.39%) |
Apr 03, 2018 | 98.41 | 99.29 | 96.84 | 97.86 | 1,246,370 | +0.49(+0.50%) |
Apr 02, 2018 | 97.32 | 99.16 | 96.34 | 97.37 | 1,626,085 | -1.02(-1.04%) |
Mar 29, 2018 | 98.39 | 98.39 | 98.39 | 0 | +2.45(+2.55%) | |
Mar 28, 2018 | 99.11 | 99.76 | 94.74 | 95.94 | 3,638,573 | -3.85(-3.86%) |
Mar 27, 2018 | 106.17 | 106.19 | 98.63 | 99.79 | 2,654,225 | -5.09(-4.85%) |
Mar 26, 2018 | 105.06 | 105.96 | 102.90 | 104.88 | 2,728,953 | +2.43(+2.37%) |
Mar 23, 2018 | 106.07 | 106.54 | 102.31 | 102.45 | 1,905,478 | -3.43(-3.24%) |
Mar 22, 2018 | 107.51 | 108.77 | 105.64 | 105.88 | 1,568,505 | -3.00(-2.76%) |
Mar 21, 2018 | 109.55 | 112.66 | 108.23 | 108.88 | 2,282,082 | -1.13(-1.03%) |
Mar 20, 2018 | 107.04 | 110.07 | 107.04 | 110.01 | 2,398,076 | +3.18(+2.98%) |
Mar 19, 2018 | 106.50 | 108.12 | 104.79 | 106.83 | 1,419,963 | +0.01(+0.01%) |
Mar 16, 2018 | 107.61 | 108.38 | 106.58 | 106.82 | 1,585,620 | -1.22(-1.13%) |
Mar 15, 2018 | 108.67 | 109.42 | 106.28 | 108.04 | 2,468,227 | -0.63(-0.58%) |
Mar 14, 2018 | 105.47 | 109.88 | 105.40 | 108.67 | 2,115,510 | +2.24(+2.10%) |
Mar 13, 2018 | 109.24 | 109.76 | 105.00 | 106.43 | 3,205,467 | -1.47(-1.36%) |
Mar 12, 2018 | 107.60 | 108.48 | 105.46 | 107.90 | 2,239,429 | +0.69(+0.64%) |
Mar 09, 2018 | 108.11 | 108.89 | 106.81 | 107.21 | 2,487,517 | +0.75(+0.70%) |
Mar 08, 2018 | 107.68 | 107.89 | 105.56 | 106.46 | 2,011,096 | +0.81(+0.77%) |
Mar 07, 2018 | 106.39 | 105.65 | 3,447,751 | +1.76(+1.69%) | ||
Mar 06, 2018 | 101.69 | 104.69 | 101.67 | 103.89 | 2,762,063 | +2.52(+2.49%) |
Mar 05, 2018 | 101.22 | 102.80 | 99.82 | 101.37 | 3,849,191 | -0.95(-0.93%) |
Mar 02, 2018 | 98.01 | 102.61 | 95.50 | 102.32 | 6,727,937 | +8.68(+9.27%) |