Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.57 | 102.10 | 98.89 | 99.47 | 744,228 | -0.99(-0.99%) |
May 30, 2018 | 100.76 | 101.27 | 99.15 | 100.46 | 591,209 | +0.40(+0.40%) |
May 29, 2018 | 99.33 | 101.34 | 98.30 | 100.06 | 661,134 | +0.08(+0.08%) |
May 25, 2018 | 99.98 | 99.98 | 99.98 | 0 | +1.01(+1.02%) | |
May 24, 2018 | 98.23 | 99.58 | 97.95 | 98.97 | 448,342 | +0.87(+0.89%) |
May 23, 2018 | 98.21 | 98.69 | 96.72 | 98.10 | 617,642 | -0.86(-0.87%) |
May 22, 2018 | 101.25 | 101.56 | 98.69 | 98.96 | 544,270 | -1.84(-1.83%) |
May 21, 2018 | 103.17 | 103.75 | 99.83 | 100.80 | 616,742 | -2.01(-1.96%) |
May 18, 2018 | 101.31 | 103.14 | 100.91 | 102.81 | 731,510 | +1.17(+1.15%) |
May 17, 2018 | 101.33 | 102.42 | 100.02 | 101.64 | 865,688 | +0.05(+0.05%) |
May 16, 2018 | 102.09 | 102.53 | 100.94 | 101.59 | 972,468 | -0.40(-0.39%) |
May 15, 2018 | 101.74 | 103.65 | 100.51 | 101.99 | 792,270 | -1.14(-1.11%) |
May 14, 2018 | 101.55 | 106.83 | 101.55 | 103.13 | 1,297,222 | +2.22(+2.20%) |
May 11, 2018 | 98.30 | 101.91 | 98.30 | 100.91 | 856,762 | +2.63(+2.68%) |
May 10, 2018 | 97.00 | 100.85 | 96.15 | 98.28 | 909,614 | +1.19(+1.23%) |
May 09, 2018 | 96.19 | 98.02 | 95.61 | 97.09 | 593,508 | +0.95(+0.99%) |
May 08, 2018 | 97.70 | 104.62 | 94.71 | 96.14 | 1,698,209 | -1.28(-1.31%) |
May 07, 2018 | 92.41 | 98.70 | 91.54 | 97.42 | 1,099,354 | +5.07(+5.49%) |
May 04, 2018 | 89.00 | 95.59 | 87.35 | 92.35 | 2,877,574 | +4.04(+4.57%) |
May 03, 2018 | 90.26 | 91.34 | 88.31 | 88.31 | 922,791 | -1.71(-1.90%) |
May 02, 2018 | 91.66 | 92.81 | 89.56 | 90.02 | 1,297,702 | -2.16(-2.34%) |
May 01, 2018 | 94.25 | 94.71 | 90.55 | 92.18 | 1,270,402 | -2.35(-2.49%) |
Apr 30, 2018 | 97.00 | 97.52 | 94.49 | 94.53 | 680,436 | -2.10(-2.17%) |
Apr 27, 2018 | 95.81 | 98.32 | 95.75 | 96.63 | 516,140 | +1.33(+1.40%) |
Apr 26, 2018 | 95.34 | 97.28 | 94.15 | 95.30 | 607,010 | +0.97(+1.03%) |
Apr 25, 2018 | 94.73 | 95.87 | 93.11 | 94.33 | 707,161 | -0.40(-0.42%) |
Apr 24, 2018 | 96.19 | 97.15 | 94.48 | 94.73 | 948,933 | -1.13(-1.18%) |
Apr 23, 2018 | 98.50 | 99.30 | 94.77 | 95.86 | 677,129 | -1.62(-1.66%) |
Apr 20, 2018 | 96.40 | 99.16 | 95.24 | 97.48 | 1,285,479 | +1.29(+1.34%) |
Apr 19, 2018 | 95.67 | 98.68 | 95.67 | 96.19 | 681,516 | -1.51(-1.55%) |
Apr 18, 2018 | 98.50 | 99.33 | 96.03 | 97.70 | 695,875 | -0.65(-0.66%) |
Apr 17, 2018 | 96.18 | 99.00 | 95.55 | 98.35 | 992,039 | +2.51(+2.62%) |
Apr 16, 2018 | 102.17 | 103.85 | 95.78 | 95.84 | 1,065,756 | -4.92(-4.88%) |
Apr 13, 2018 | 101.49 | 102.16 | 98.77 | 100.76 | 577,735 | +0.01(+0.01%) |
Apr 12, 2018 | 98.92 | 102.36 | 97.90 | 100.75 | 627,511 | +3.12(+3.20%) |
Apr 11, 2018 | 96.83 | 99.38 | 96.33 | 97.63 | 875,937 | -0.45(-0.46%) |
Apr 10, 2018 | 99.26 | 101.56 | 97.96 | 98.08 | 1,352,856 | +0.75(+0.77%) |
Apr 09, 2018 | 96.16 | 99.15 | 96.16 | 97.33 | 1,094,322 | +2.25(+2.37%) |
Apr 06, 2018 | 95.21 | 97.22 | 93.01 | 95.08 | 1,958,468 | -1.36(-1.41%) |
Apr 05, 2018 | 103.00 | 103.54 | 95.83 | 96.44 | 1,467,047 | -5.85(-5.72%) |
Apr 04, 2018 | 98.00 | 105.70 | 96.37 | 102.29 | 1,945,998 | +2.88(+2.90%) |
Apr 03, 2018 | 101.41 | 104.95 | 98.52 | 99.41 | 2,497,428 | -1.77(-1.75%) |
Apr 02, 2018 | 118.41 | 118.71 | 96.84 | 101.18 | 5,781,600 | -17.92(-15.05%) |
Mar 29, 2018 | 119.10 | 119.10 | 119.10 | 0 | -10.77(-8.29%) | |
Mar 28, 2018 | 130.65 | 132.32 | 126.08 | 129.87 | 863,854 | -1.31(-1.00%) |
Mar 27, 2018 | 139.50 | 139.69 | 130.61 | 131.18 | 844,247 | -7.33(-5.29%) |
Mar 26, 2018 | 141.58 | 141.66 | 135.31 | 138.51 | 911,300 | +0.45(+0.33%) |
Mar 23, 2018 | 141.50 | 143.59 | 137.75 | 138.06 | 741,589 | -4.44(-3.12%) |
Mar 22, 2018 | 144.76 | 146.79 | 142.00 | 142.50 | 414,165 | -3.76(-2.57%) |
Mar 21, 2018 | 147.89 | 149.73 | 146.10 | 146.26 | 486,637 | -2.28(-1.53%) |
Mar 20, 2018 | 147.20 | 153.99 | 146.05 | 148.54 | 1,018,588 | +1.98(+1.35%) |
Mar 19, 2018 | 143.78 | 149.19 | 143.78 | 146.56 | 1,048,211 | +1.50(+1.03%) |
Mar 16, 2018 | 141.36 | 146.06 | 137.82 | 145.06 | 1,512,142 | +3.68(+2.60%) |
Mar 15, 2018 | 142.69 | 146.59 | 141.07 | 141.38 | 662,686 | -0.45(-0.32%) |
Mar 14, 2018 | 140.08 | 145.92 | 139.91 | 141.83 | 1,001,373 | -2.33(-1.62%) |
Mar 13, 2018 | 142.04 | 152.75 | 142.03 | 144.16 | 1,923,403 | +2.12(+1.49%) |
Mar 12, 2018 | 133.43 | 143.83 | 131.49 | 142.04 | 1,336,863 | +9.02(+6.78%) |
Mar 09, 2018 | 128.26 | 134.91 | 128.12 | 133.02 | 924,331 | +6.28(+4.96%) |
Mar 08, 2018 | 124.11 | 127.70 | 123.61 | 126.74 | 430,929 | +2.75(+2.22%) |
Mar 07, 2018 | 124.32 | 121.50 | 123.99 | 788,238 | +0.74(+0.60%) | |
Mar 06, 2018 | 127.64 | 127.85 | 121.37 | 123.25 | 681,887 | -3.33(-2.63%) |
Mar 05, 2018 | 120.83 | 127.99 | 120.82 | 126.58 | 747,211 | +5.42(+4.47%) |
Mar 02, 2018 | 118.05 | 121.83 | 117.40 | 121.16 | 464,855 | +2.03(+1.70%) |