Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.26 | 111.40 | 107.01 | 107.11 | 429,123 | -2.48(-2.26%) |
May 30, 2018 | 109.49 | 111.07 | 108.68 | 109.59 | 487,268 | +1.05(+0.97%) |
May 29, 2018 | 107.30 | 109.64 | 107.25 | 108.54 | 423,591 | +1.05(+0.98%) |
May 25, 2018 | 107.49 | 107.49 | 107.49 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.92 | 108.80 | 106.96 | 108.35 | 336,544 | +0.53(+0.49%) |
May 23, 2018 | 105.82 | 108.06 | 105.25 | 107.82 | 393,966 | +1.38(+1.30%) |
May 22, 2018 | 106.78 | 108.11 | 106.11 | 106.44 | 582,290 | +0.38(+0.36%) |
May 21, 2018 | 106.82 | 108.63 | 104.87 | 106.06 | 356,364 | +0.67(+0.63%) |
May 18, 2018 | 109.59 | 109.63 | 104.34 | 105.39 | 744,127 | -5.67(-5.10%) |
May 17, 2018 | 111.11 | 112.78 | 109.87 | 111.06 | 316,628 | -0.10(-0.09%) |
May 16, 2018 | 109.25 | 112.64 | 109.25 | 111.16 | 445,215 | +2.10(+1.92%) |
May 15, 2018 | 109.63 | 110.35 | 104.92 | 109.06 | 396,188 | -0.57(-0.52%) |
May 14, 2018 | 109.59 | 112.78 | 109.49 | 109.63 | 401,228 | +1.19(+1.10%) |
May 11, 2018 | 110.11 | 110.11 | 107.58 | 108.44 | 272,271 | -1.57(-1.43%) |
May 10, 2018 | 108.63 | 110.64 | 107.92 | 110.02 | 520,502 | +1.95(+1.81%) |
May 09, 2018 | 105.54 | 108.25 | 105.25 | 108.06 | 401,708 | +2.48(+2.35%) |
May 08, 2018 | 105.06 | 106.01 | 104.25 | 105.58 | 340,353 | +1.53(+1.47%) |
May 07, 2018 | 104.25 | 105.25 | 103.92 | 104.06 | 359,304 | +0.14(+0.14%) |
May 04, 2018 | 101.34 | 105.06 | 100.34 | 103.92 | 656,081 | +2.14(+2.11%) |
May 03, 2018 | 100.96 | 102.39 | 98.91 | 101.77 | 556,972 | -0.29(-0.28%) |
May 02, 2018 | 100.53 | 103.01 | 100.20 | 102.06 | 493,054 | +1.52(+1.52%) |
May 01, 2018 | 97.58 | 100.82 | 96.34 | 100.53 | 489,978 | +2.95(+3.03%) |
Apr 30, 2018 | 99.58 | 100.72 | 97.44 | 97.58 | 538,908 | -1.72(-1.73%) |
Apr 27, 2018 | 102.82 | 103.53 | 98.39 | 99.29 | 655,409 | -2.81(-2.75%) |
Apr 26, 2018 | 100.20 | 102.68 | 99.06 | 102.11 | 787,770 | +3.43(+3.48%) |
Apr 25, 2018 | 101.01 | 101.39 | 94.44 | 98.68 | 1,099,170 | +0.57(+0.58%) |
Apr 24, 2018 | 102.20 | 103.15 | 97.72 | 98.10 | 865,838 | -2.91(-2.88%) |
Apr 23, 2018 | 101.15 | 103.25 | 100.34 | 101.01 | 641,754 | +0.24(+0.24%) |
Apr 20, 2018 | 100.25 | 102.52 | 99.72 | 100.77 | 1,193,094 | +0.09(+0.09%) |
Apr 19, 2018 | 110.35 | 111.35 | 100.25 | 100.68 | 1,511,620 | -10.43(-9.39%) |
Apr 18, 2018 | 115.92 | 116.11 | 110.18 | 111.11 | 1,032,707 | -5.38(-4.62%) |
Apr 17, 2018 | 113.64 | 117.00 | 113.40 | 116.50 | 481,349 | +4.00(+3.56%) |
Apr 16, 2018 | 112.44 | 113.25 | 110.94 | 112.49 | 359,292 | +1.00(+0.90%) |
Apr 13, 2018 | 113.16 | 113.16 | 110.83 | 111.49 | 488,172 | -0.48(-0.43%) |
Apr 12, 2018 | 111.73 | 112.54 | 111.02 | 111.97 | 497,576 | +1.43(+1.29%) |
Apr 11, 2018 | 110.02 | 112.25 | 109.78 | 110.54 | 435,376 | -0.33(-0.30%) |
Apr 10, 2018 | 108.68 | 112.25 | 107.68 | 110.87 | 507,980 | +4.48(+4.21%) |
Apr 09, 2018 | 106.63 | 110.21 | 106.06 | 106.39 | 542,391 | +1.19(+1.13%) |
Apr 06, 2018 | 106.54 | 108.01 | 104.49 | 105.20 | 551,553 | -2.95(-2.73%) |
Apr 05, 2018 | 107.68 | 109.30 | 106.69 | 108.16 | 677,569 | +1.14(+1.07%) |
Apr 04, 2018 | 103.53 | 107.35 | 102.44 | 107.01 | 571,075 | -0.14(-0.13%) |
Apr 03, 2018 | 106.68 | 107.39 | 104.39 | 107.16 | 657,044 | +1.67(+1.58%) |
Apr 02, 2018 | 109.68 | 110.54 | 104.39 | 105.49 | 543,893 | -4.72(-4.28%) |
Mar 29, 2018 | 110.21 | 110.21 | 110.21 | 0 | +4.10(+3.86%) | |
Mar 28, 2018 | 109.35 | 109.35 | 104.54 | 106.11 | 719,771 | -3.33(-3.05%) |
Mar 27, 2018 | 116.83 | 116.83 | 108.35 | 109.44 | 677,923 | -6.62(-5.71%) |
Mar 26, 2018 | 112.68 | 116.26 | 111.54 | 116.07 | 591,373 | +5.67(+5.14%) |
Mar 23, 2018 | 116.07 | 116.07 | 110.30 | 110.40 | 557,662 | -6.10(-5.24%) |
Mar 22, 2018 | 118.50 | 119.83 | 116.35 | 116.50 | 635,133 | -3.05(-2.55%) |
Mar 21, 2018 | 118.07 | 121.19 | 117.35 | 119.54 | 451,641 | +1.48(+1.25%) |
Mar 20, 2018 | 117.83 | 118.88 | 117.07 | 118.07 | 278,278 | +0.62(+0.53%) |
Mar 19, 2018 | 116.73 | 117.88 | 113.68 | 117.45 | 644,805 | -0.29(-0.24%) |
Mar 16, 2018 | 117.40 | 118.73 | 116.73 | 117.73 | 684,041 | +0.29(+0.24%) |
Mar 15, 2018 | 118.21 | 118.31 | 116.36 | 117.45 | 368,494 | +0.00(+0.00%) |
Mar 14, 2018 | 118.11 | 118.88 | 116.40 | 117.45 | 317,361 | -0.05(-0.04%) |
Mar 13, 2018 | 120.31 | 120.78 | 116.97 | 117.50 | 531,834 | -1.76(-1.48%) |
Mar 12, 2018 | 119.64 | 122.24 | 117.50 | 119.26 | 403,816 | +0.29(+0.24%) |
Mar 09, 2018 | 116.50 | 119.02 | 116.16 | 118.97 | 616,769 | +3.62(+3.14%) |
Mar 08, 2018 | 114.45 | 115.73 | 113.59 | 115.35 | 396,011 | +1.57(+1.38%) |
Mar 07, 2018 | 114.88 | 111.40 | 113.78 | 591,203 | +0.48(+0.42%) | |
Mar 06, 2018 | 109.78 | 113.40 | 109.78 | 113.30 | 606,324 | +4.19(+3.84%) |
Mar 05, 2018 | 108.25 | 109.88 | 106.54 | 109.11 | 402,201 | +0.09(+0.09%) |
Mar 02, 2018 | 106.25 | 109.30 | 104.63 | 109.02 | 513,026 | +1.76(+1.64%) |