Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |
May 01, 2018 | 82.52 | 84.82 | 82.13 | 84.57 | 106,660 | +2.03(+2.46%) |
Apr 30, 2018 | 81.59 | 83.67 | 81.04 | 82.54 | 184,142 | +1.20(+1.48%) |
Apr 27, 2018 | 84.05 | 84.87 | 81.02 | 81.34 | 259,836 | -2.42(-2.89%) |
Apr 26, 2018 | 83.26 | 84.37 | 82.85 | 83.76 | 208,538 | -0.26(-0.31%) |
Apr 25, 2018 | 87.79 | 87.79 | 83.66 | 84.02 | 166,937 | -3.81(-4.34%) |
Apr 24, 2018 | 88.60 | 89.03 | 87.50 | 87.83 | 134,147 | -0.10(-0.11%) |
Apr 23, 2018 | 89.32 | 90.56 | 87.00 | 87.93 | 124,339 | -1.34(-1.50%) |
Apr 20, 2018 | 90.16 | 90.16 | 89.00 | 89.27 | 115,925 | -0.92(-1.02%) |
Apr 19, 2018 | 92.35 | 92.39 | 89.01 | 90.19 | 247,047 | -2.32(-2.51%) |
Apr 18, 2018 | 91.50 | 93.16 | 91.00 | 92.51 | 241,062 | +2.14(+2.37%) |
Apr 17, 2018 | 91.11 | 92.21 | 90.00 | 90.37 | 135,440 | -0.54(-0.59%) |
Apr 16, 2018 | 92.63 | 92.63 | 89.85 | 90.91 | 403,357 | -0.36(-0.39%) |
Apr 13, 2018 | 92.63 | 92.63 | 90.45 | 91.27 | 196,758 | -0.54(-0.59%) |
Apr 12, 2018 | 89.64 | 92.55 | 89.08 | 91.81 | 178,832 | +3.52(+3.99%) |
Apr 11, 2018 | 90.75 | 91.42 | 88.20 | 88.29 | 372,650 | -2.29(-2.53%) |
Apr 10, 2018 | 89.80 | 91.96 | 89.61 | 90.58 | 765,506 | +1.70(+1.91%) |
Apr 09, 2018 | 87.56 | 89.48 | 87.56 | 88.88 | 141,662 | +1.49(+1.71%) |
Apr 06, 2018 | 87.80 | 89.58 | 87.11 | 87.39 | 120,511 | -0.49(-0.56%) |
Apr 05, 2018 | 87.85 | 88.68 | 86.93 | 87.88 | 413,632 | +0.63(+0.72%) |
Apr 04, 2018 | 86.00 | 87.83 | 86.00 | 87.25 | 151,441 | -0.08(-0.09%) |
Apr 03, 2018 | 85.43 | 87.88 | 84.29 | 87.33 | 227,907 | +2.27(+2.67%) |
Apr 02, 2018 | 86.08 | 86.74 | 84.33 | 85.06 | 73,953 | -0.98(-1.14%) |
Mar 29, 2018 | 86.04 | 86.04 | 86.04 | 0 | +0.38(+0.44%) | |
Mar 28, 2018 | 85.89 | 86.75 | 84.30 | 85.66 | 234,921 | -0.11(-0.13%) |
Mar 27, 2018 | 88.00 | 88.80 | 85.25 | 85.77 | 256,024 | -1.84(-2.10%) |
Mar 26, 2018 | 87.10 | 87.80 | 86.11 | 87.61 | 141,071 | +2.17(+2.54%) |
Mar 23, 2018 | 85.26 | 86.89 | 85.15 | 85.44 | 169,203 | +0.13(+0.15%) |
Mar 22, 2018 | 86.74 | 88.38 | 85.01 | 85.31 | 287,396 | -2.21(-2.53%) |
Mar 21, 2018 | 85.88 | 89.31 | 85.83 | 87.52 | 275,446 | +1.87(+2.18%) |
Mar 20, 2018 | 84.18 | 85.76 | 83.97 | 85.65 | 109,451 | +1.85(+2.21%) |
Mar 19, 2018 | 83.70 | 85.39 | 82.88 | 83.80 | 305,994 | +0.08(+0.10%) |
Mar 16, 2018 | 81.55 | 83.96 | 81.44 | 83.72 | 364,380 | +2.18(+2.67%) |
Mar 15, 2018 | 81.84 | 82.00 | 81.17 | 81.54 | 97,121 | +0.08(+0.10%) |
Mar 14, 2018 | 82.13 | 82.49 | 81.00 | 81.46 | 166,467 | -0.13(-0.16%) |
Mar 13, 2018 | 83.50 | 84.47 | 81.59 | 81.59 | 324,170 | -1.61(-1.94%) |
Mar 12, 2018 | 83.73 | 83.94 | 82.52 | 83.20 | 330,002 | -0.51(-0.61%) |
Mar 09, 2018 | 83.01 | 83.83 | 82.39 | 83.71 | 500,176 | +0.46(+0.55%) |
Mar 08, 2018 | 82.00 | 83.39 | 81.42 | 83.25 | 340,106 | +1.27(+1.55%) |
Mar 07, 2018 | 80.00 | 82.00 | 79.08 | 81.98 | 275,778 | +2.06(+2.58%) |
Mar 06, 2018 | 76.39 | 80.17 | 75.72 | 79.92 | 607,788 | +3.68(+4.83%) |
Mar 05, 2018 | 74.10 | 76.38 | 73.50 | 76.24 | 557,575 | -0.15(-0.20%) |
Mar 02, 2018 | 70.60 | 77.05 | 67.38 | 76.39 | 438,670 | +11.88(+18.42%) |