Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 94.43 | 94.80 | 92.25 | 92.70 | 603,869 | -1.95(-2.06%) |
May 30, 2018 | 93.01 | 94.98 | 92.59 | 94.65 | 563,888 | +2.00(+2.16%) |
May 29, 2018 | 91.71 | 93.29 | 91.41 | 92.65 | 636,147 | +0.48(+0.52%) |
May 25, 2018 | 92.17 | 92.17 | 92.17 | 0 | -0.45(-0.49%) | |
May 24, 2018 | 95.62 | 95.78 | 91.74 | 92.62 | 1,143,536 | -3.00(-3.13%) |
May 23, 2018 | 92.23 | 99.81 | 91.14 | 95.62 | 3,826,044 | +2.94(+3.17%) |
May 22, 2018 | 95.85 | 95.85 | 92.19 | 92.68 | 742,207 | -3.37(-3.51%) |
May 21, 2018 | 96.49 | 96.93 | 95.81 | 96.05 | 416,619 | -0.28(-0.29%) |
May 18, 2018 | 97.08 | 97.52 | 96.03 | 96.33 | 516,550 | -0.61(-0.63%) |
May 17, 2018 | 97.44 | 98.08 | 96.79 | 96.94 | 435,616 | -0.27(-0.28%) |
May 16, 2018 | 96.35 | 97.69 | 96.23 | 97.21 | 391,978 | +1.10(+1.15%) |
May 15, 2018 | 95.92 | 96.69 | 95.50 | 96.11 | 285,369 | +0.14(+0.15%) |
May 14, 2018 | 95.28 | 96.38 | 94.93 | 95.96 | 527,446 | +0.45(+0.47%) |
May 11, 2018 | 94.88 | 96.05 | 94.84 | 95.51 | 301,527 | +0.39(+0.41%) |
May 10, 2018 | 95.64 | 95.64 | 94.82 | 95.12 | 217,435 | -0.11(-0.11%) |
May 09, 2018 | 94.63 | 96.05 | 94.24 | 95.22 | 361,796 | +0.72(+0.76%) |
May 08, 2018 | 96.72 | 97.43 | 94.48 | 94.51 | 659,635 | -2.17(-2.25%) |
May 07, 2018 | 95.58 | 97.22 | 95.33 | 96.68 | 496,939 | +1.36(+1.43%) |
May 04, 2018 | 94.76 | 96.24 | 94.58 | 95.32 | 424,291 | +0.71(+0.75%) |
May 03, 2018 | 94.59 | 95.37 | 93.91 | 94.61 | 504,170 | -0.19(-0.20%) |
May 02, 2018 | 93.74 | 95.61 | 92.34 | 94.80 | 825,734 | +0.64(+0.68%) |
May 01, 2018 | 92.45 | 94.55 | 91.57 | 94.16 | 580,870 | +1.66(+1.79%) |
Apr 30, 2018 | 92.50 | 93.56 | 92.49 | 92.50 | 677,080 | +0.28(+0.30%) |
Apr 27, 2018 | 92.80 | 93.40 | 91.62 | 92.23 | 536,631 | -0.57(-0.62%) |
Apr 26, 2018 | 93.38 | 93.79 | 92.71 | 92.80 | 410,981 | -0.59(-0.63%) |
Apr 25, 2018 | 92.25 | 93.97 | 91.85 | 93.39 | 383,370 | +0.78(+0.85%) |
Apr 24, 2018 | 94.35 | 94.75 | 92.46 | 92.61 | 512,668 | -1.16(-1.23%) |
Apr 23, 2018 | 95.64 | 96.87 | 93.61 | 93.76 | 540,835 | -2.47(-2.57%) |
Apr 20, 2018 | 97.30 | 98.23 | 95.71 | 96.24 | 332,386 | -0.66(-0.68%) |
Apr 19, 2018 | 97.29 | 97.59 | 96.55 | 96.90 | 373,620 | -0.37(-0.38%) |
Apr 18, 2018 | 97.17 | 98.85 | 96.91 | 97.27 | 400,949 | -0.01(-0.01%) |
Apr 17, 2018 | 97.83 | 98.78 | 97.03 | 97.28 | 456,659 | +0.00(+0.00%) |
Apr 16, 2018 | 97.30 | 98.37 | 95.64 | 97.28 | 386,488 | +0.28(+0.29%) |
Apr 13, 2018 | 101.78 | 102.00 | 95.90 | 97.00 | 936,808 | -5.22(-5.11%) |
Apr 12, 2018 | 103.19 | 103.64 | 102.11 | 102.23 | 366,484 | -0.36(-0.35%) |
Apr 11, 2018 | 102.22 | 103.51 | 101.56 | 102.59 | 382,073 | -0.09(-0.09%) |
Apr 10, 2018 | 103.14 | 103.24 | 102.00 | 102.68 | 382,476 | +0.09(+0.09%) |
Apr 09, 2018 | 102.52 | 103.85 | 101.67 | 102.59 | 291,252 | +0.23(+0.22%) |
Apr 06, 2018 | 102.32 | 104.19 | 101.61 | 102.36 | 348,941 | -0.44(-0.43%) |
Apr 05, 2018 | 104.34 | 104.34 | 102.23 | 102.80 | 402,823 | -1.85(-1.77%) |
Apr 04, 2018 | 103.04 | 105.22 | 102.55 | 104.65 | 462,478 | +0.42(+0.40%) |
Apr 03, 2018 | 104.89 | 105.85 | 102.83 | 104.23 | 484,677 | -0.06(-0.05%) |
Apr 02, 2018 | 104.83 | 105.42 | 103.37 | 104.29 | 438,119 | -0.54(-0.52%) |
Mar 29, 2018 | 104.83 | 104.83 | 104.83 | 0 | +2.22(+2.16%) | |
Mar 28, 2018 | 102.64 | 103.33 | 101.73 | 102.62 | 331,516 | +0.26(+0.25%) |
Mar 27, 2018 | 103.11 | 106.15 | 101.85 | 102.36 | 330,616 | -0.69(-0.67%) |
Mar 26, 2018 | 103.23 | 103.25 | 101.78 | 103.05 | 547,239 | +0.60(+0.59%) |
Mar 23, 2018 | 104.70 | 105.73 | 102.24 | 102.45 | 505,193 | -2.14(-2.05%) |
Mar 22, 2018 | 105.55 | 107.00 | 104.50 | 104.58 | 275,525 | -1.50(-1.41%) |
Mar 21, 2018 | 105.78 | 107.44 | 105.16 | 106.08 | 537,442 | +0.60(+0.57%) |
Mar 20, 2018 | 107.32 | 107.90 | 105.14 | 105.48 | 353,802 | -2.04(-1.90%) |
Mar 19, 2018 | 105.98 | 108.44 | 105.87 | 107.53 | 421,400 | +1.38(+1.30%) |
Mar 16, 2018 | 105.91 | 107.11 | 105.55 | 106.14 | 887,400 | +0.42(+0.40%) |
Mar 15, 2018 | 106.76 | 106.98 | 105.58 | 105.72 | 390,901 | -0.83(-0.78%) |
Mar 14, 2018 | 106.96 | 107.12 | 105.81 | 106.55 | 475,329 | +0.17(+0.16%) |
Mar 13, 2018 | 106.80 | 106.80 | 105.56 | 106.38 | 499,265 | -0.40(-0.38%) |
Mar 12, 2018 | 106.26 | 107.33 | 105.42 | 106.78 | 318,123 | +0.96(+0.91%) |
Mar 09, 2018 | 104.41 | 106.93 | 103.14 | 105.82 | 556,490 | +1.64(+1.58%) |
Mar 08, 2018 | 106.30 | 106.68 | 103.51 | 104.17 | 689,041 | -3.34(-3.11%) |
Mar 07, 2018 | 103.79 | 109.45 | 100.71 | 107.52 | 1,317,381 | +1.36(+1.28%) |
Mar 06, 2018 | 106.46 | 107.30 | 105.31 | 106.16 | 816,102 | -0.37(-0.35%) |
Mar 05, 2018 | 106.22 | 107.75 | 105.30 | 106.53 | 473,908 | -0.33(-0.31%) |
Mar 02, 2018 | 106.62 | 107.20 | 104.52 | 106.87 | 472,511 | -0.53(-0.50%) |