Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.48 | 112.77 | 108.48 | 111.10 | 379,929 | +0.81(+0.73%) |
May 30, 2018 | 110.51 | 112.94 | 110.13 | 110.29 | 452,851 | +0.29(+0.26%) |
May 29, 2018 | 109.52 | 111.28 | 109.50 | 110.00 | 233,910 | -0.08(-0.07%) |
May 25, 2018 | 110.08 | 110.08 | 110.08 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 109.62 | 110.64 | 109.50 | 110.05 | 247,389 | +0.30(+0.27%) |
May 23, 2018 | 109.06 | 110.91 | 109.06 | 109.75 | 233,107 | +0.25(+0.23%) |
May 22, 2018 | 111.29 | 111.29 | 109.46 | 109.50 | 167,608 | -1.50(-1.35%) |
May 21, 2018 | 110.55 | 111.35 | 109.98 | 111.00 | 152,047 | +0.88(+0.80%) |
May 18, 2018 | 110.96 | 111.22 | 109.68 | 110.12 | 211,837 | +0.00(+0.00%) |
May 17, 2018 | 109.18 | 110.24 | 108.81 | 110.12 | 252,689 | +0.87(+0.80%) |
May 16, 2018 | 107.72 | 110.42 | 107.70 | 109.25 | 284,761 | +1.30(+1.20%) |
May 15, 2018 | 106.84 | 108.01 | 106.58 | 107.95 | 255,681 | +0.69(+0.64%) |
May 14, 2018 | 108.75 | 109.51 | 107.04 | 107.26 | 172,635 | -0.93(-0.86%) |
May 11, 2018 | 108.50 | 109.37 | 107.90 | 108.19 | 149,426 | -0.60(-0.55%) |
May 10, 2018 | 107.14 | 110.00 | 107.14 | 108.79 | 186,930 | +1.55(+1.45%) |
May 09, 2018 | 107.35 | 107.89 | 107.00 | 107.24 | 242,440 | -0.03(-0.03%) |
May 08, 2018 | 106.33 | 108.29 | 106.33 | 107.27 | 263,310 | -0.11(-0.10%) |
May 07, 2018 | 105.96 | 107.63 | 105.01 | 107.38 | 389,620 | +1.98(+1.88%) |
May 04, 2018 | 108.98 | 108.98 | 104.38 | 105.40 | 489,753 | -3.58(-3.29%) |
May 03, 2018 | 104.00 | 109.73 | 103.03 | 108.98 | 573,580 | +6.20(+6.03%) |
May 02, 2018 | 102.17 | 103.61 | 101.45 | 102.78 | 420,593 | +0.86(+0.84%) |
May 01, 2018 | 103.54 | 104.18 | 100.56 | 101.92 | 440,017 | -2.07(-1.99%) |
Apr 30, 2018 | 104.91 | 106.69 | 103.92 | 103.99 | 206,521 | -0.29(-0.28%) |
Apr 27, 2018 | 105.31 | 106.00 | 104.15 | 104.28 | 214,250 | -0.96(-0.91%) |
Apr 26, 2018 | 105.86 | 106.52 | 105.10 | 105.24 | 200,926 | -0.21(-0.20%) |
Apr 25, 2018 | 107.42 | 109.22 | 105.42 | 105.45 | 278,285 | -1.41(-1.32%) |
Apr 24, 2018 | 109.00 | 109.70 | 106.32 | 106.86 | 285,537 | -2.50(-2.29%) |
Apr 23, 2018 | 109.90 | 110.15 | 108.95 | 109.36 | 132,193 | -0.06(-0.05%) |
Apr 20, 2018 | 109.47 | 110.22 | 109.00 | 109.42 | 203,140 | -0.51(-0.46%) |
Apr 19, 2018 | 110.44 | 111.10 | 109.88 | 109.93 | 151,194 | -0.51(-0.46%) |
Apr 18, 2018 | 111.22 | 111.41 | 110.28 | 110.44 | 318,348 | -0.18(-0.16%) |
Apr 17, 2018 | 110.56 | 110.87 | 109.35 | 110.62 | 241,523 | +0.66(+0.60%) |
Apr 16, 2018 | 110.42 | 111.34 | 109.94 | 109.96 | 178,911 | +0.46(+0.42%) |
Apr 13, 2018 | 109.53 | 110.16 | 108.83 | 109.50 | 384,251 | +0.45(+0.41%) |
Apr 12, 2018 | 108.06 | 109.78 | 107.69 | 109.05 | 304,394 | +1.59(+1.48%) |
Apr 11, 2018 | 107.09 | 108.13 | 107.01 | 107.46 | 266,808 | +0.35(+0.33%) |
Apr 10, 2018 | 108.60 | 109.08 | 105.96 | 107.11 | 349,846 | -0.50(-0.46%) |
Apr 09, 2018 | 107.49 | 108.45 | 107.00 | 107.61 | 375,095 | +0.94(+0.88%) |
Apr 06, 2018 | 105.83 | 107.71 | 105.82 | 106.67 | 266,925 | +0.38(+0.36%) |
Apr 05, 2018 | 105.42 | 106.58 | 104.26 | 106.29 | 175,898 | +1.36(+1.30%) |
Apr 04, 2018 | 103.04 | 106.00 | 102.18 | 104.93 | 181,366 | +0.50(+0.48%) |
Apr 03, 2018 | 104.65 | 104.88 | 103.38 | 104.43 | 310,285 | +0.46(+0.44%) |
Apr 02, 2018 | 104.87 | 105.46 | 103.29 | 103.97 | 190,043 | -0.95(-0.91%) |
Mar 29, 2018 | 104.92 | 104.92 | 104.92 | 0 | +0.26(+0.25%) | |
Mar 28, 2018 | 106.01 | 106.01 | 104.23 | 104.66 | 237,750 | -1.34(-1.26%) |
Mar 27, 2018 | 106.61 | 106.63 | 104.79 | 106.00 | 416,674 | -0.33(-0.31%) |
Mar 26, 2018 | 104.35 | 106.41 | 104.03 | 106.33 | 230,996 | +3.01(+2.91%) |
Mar 23, 2018 | 104.27 | 105.49 | 103.27 | 103.32 | 299,845 | -1.06(-1.02%) |
Mar 22, 2018 | 104.05 | 106.44 | 102.44 | 104.38 | 224,649 | -1.15(-1.09%) |
Mar 21, 2018 | 106.71 | 106.71 | 105.20 | 105.53 | 148,772 | -1.00(-0.94%) |
Mar 20, 2018 | 105.73 | 107.79 | 105.73 | 106.53 | 221,409 | +0.80(+0.76%) |
Mar 19, 2018 | 105.23 | 106.86 | 104.78 | 105.73 | 221,099 | +0.40(+0.38%) |
Mar 16, 2018 | 105.50 | 106.63 | 105.24 | 105.33 | 335,976 | -0.40(-0.38%) |
Mar 15, 2018 | 106.11 | 107.10 | 104.95 | 105.73 | 296,606 | -0.56(-0.53%) |
Mar 14, 2018 | 107.38 | 108.41 | 105.29 | 106.29 | 335,103 | -0.65(-0.61%) |
Mar 13, 2018 | 108.19 | 109.82 | 106.74 | 106.94 | 348,230 | -1.02(-0.94%) |
Mar 12, 2018 | 107.33 | 108.53 | 106.62 | 107.96 | 464,931 | +0.51(+0.47%) |
Mar 09, 2018 | 106.66 | 107.51 | 105.01 | 107.45 | 470,256 | +1.90(+1.80%) |
Mar 08, 2018 | 104.00 | 106.25 | 103.13 | 105.55 | 399,156 | +1.12(+1.07%) |
Mar 07, 2018 | 104.88 | 104.43 | 354,911 | +2.77(+2.72%) | ||
Mar 06, 2018 | 98.75 | 101.72 | 97.89 | 101.66 | 418,437 | +3.48(+3.54%) |
Mar 05, 2018 | 97.15 | 98.81 | 96.37 | 98.18 | 361,153 | +0.73(+0.75%) |
Mar 02, 2018 | 96.48 | 98.80 | 95.47 | 97.45 | 330,052 | +0.55(+0.57%) |