Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 104.05 | 105.89 | 103.46 | 104.52 | 669,069 | +0.45(+0.43%) |
May 30, 2018 | 104.15 | 106.42 | 103.98 | 104.08 | 519,258 | +0.96(+0.93%) |
May 29, 2018 | 102.20 | 103.86 | 102.08 | 103.12 | 494,868 | +0.03(+0.03%) |
May 25, 2018 | 103.09 | 103.09 | 103.09 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 101.14 | 102.99 | 100.47 | 102.13 | 548,805 | +1.26(+1.25%) |
May 23, 2018 | 99.22 | 100.91 | 97.13 | 100.87 | 718,300 | +0.84(+0.84%) |
May 22, 2018 | 101.86 | 102.33 | 99.97 | 100.03 | 586,516 | -1.75(-1.72%) |
May 21, 2018 | 103.33 | 103.87 | 101.31 | 101.78 | 524,593 | -0.81(-0.79%) |
May 18, 2018 | 100.72 | 102.89 | 100.47 | 102.59 | 592,009 | +1.81(+1.80%) |
May 17, 2018 | 100.76 | 101.96 | 100.10 | 100.78 | 950,719 | +0.02(+0.02%) |
May 16, 2018 | 100.92 | 101.97 | 99.68 | 100.76 | 878,322 | +0.10(+0.10%) |
May 15, 2018 | 100.32 | 101.27 | 99.38 | 100.66 | 860,277 | -0.44(-0.43%) |
May 14, 2018 | 106.54 | 107.24 | 100.70 | 101.09 | 1,627,861 | -5.32(-5.00%) |
May 11, 2018 | 108.65 | 108.83 | 106.27 | 106.42 | 841,105 | -2.12(-1.95%) |
May 10, 2018 | 108.49 | 109.79 | 107.95 | 108.54 | 575,598 | +0.52(+0.48%) |
May 09, 2018 | 108.02 | 108.60 | 106.79 | 108.02 | 498,111 | +0.03(+0.03%) |
May 08, 2018 | 107.35 | 108.38 | 106.47 | 107.99 | 327,444 | +0.64(+0.60%) |
May 07, 2018 | 106.56 | 108.14 | 105.93 | 107.35 | 525,770 | +1.02(+0.96%) |
May 04, 2018 | 103.92 | 107.39 | 103.11 | 106.33 | 596,301 | +2.15(+2.06%) |
May 03, 2018 | 103.84 | 104.75 | 100.19 | 104.18 | 1,024,802 | +0.73(+0.71%) |
May 02, 2018 | 104.00 | 107.87 | 102.08 | 103.44 | 2,229,423 | -8.14(-7.29%) |
May 01, 2018 | 112.98 | 112.98 | 109.92 | 111.58 | 1,714,825 | -1.61(-1.42%) |
Apr 30, 2018 | 113.20 | 114.95 | 112.53 | 113.19 | 758,934 | +0.71(+0.63%) |
Apr 27, 2018 | 113.37 | 113.44 | 110.54 | 112.47 | 494,554 | +0.09(+0.08%) |
Apr 26, 2018 | 111.08 | 113.19 | 110.27 | 112.38 | 451,575 | +2.60(+2.37%) |
Apr 25, 2018 | 109.56 | 109.92 | 106.53 | 109.79 | 623,583 | +0.23(+0.21%) |
Apr 24, 2018 | 113.89 | 115.58 | 108.43 | 109.56 | 1,141,506 | -3.49(-3.09%) |
Apr 23, 2018 | 114.41 | 114.72 | 112.69 | 113.05 | 764,611 | -1.67(-1.46%) |
Apr 20, 2018 | 115.13 | 115.66 | 113.34 | 114.72 | 689,628 | -0.99(-0.86%) |
Apr 19, 2018 | 115.75 | 116.64 | 114.56 | 115.71 | 439,157 | -0.85(-0.73%) |
Apr 18, 2018 | 115.71 | 117.39 | 114.02 | 116.56 | 687,012 | +1.58(+1.37%) |
Apr 17, 2018 | 111.93 | 115.95 | 111.76 | 114.99 | 996,461 | +3.98(+3.59%) |
Apr 16, 2018 | 110.00 | 111.51 | 108.59 | 111.00 | 557,777 | +2.03(+1.86%) |
Apr 13, 2018 | 111.49 | 112.04 | 107.85 | 108.97 | 750,947 | -1.49(-1.35%) |
Apr 12, 2018 | 110.27 | 111.61 | 109.55 | 110.46 | 594,900 | -0.80(-0.72%) |
Apr 11, 2018 | 109.82 | 112.70 | 109.61 | 111.26 | 447,429 | +1.22(+1.11%) |
Apr 10, 2018 | 108.96 | 110.57 | 107.23 | 110.04 | 441,794 | +3.22(+3.02%) |
Apr 09, 2018 | 107.35 | 109.25 | 106.71 | 106.82 | 514,463 | +0.60(+0.57%) |
Apr 06, 2018 | 106.59 | 108.27 | 105.42 | 106.22 | 584,405 | -1.41(-1.31%) |
Apr 05, 2018 | 108.05 | 109.14 | 106.98 | 107.63 | 561,540 | +0.72(+0.68%) |
Apr 04, 2018 | 100.66 | 107.29 | 100.64 | 106.90 | 474,674 | +3.07(+2.96%) |
Apr 03, 2018 | 103.84 | 104.71 | 102.26 | 103.83 | 606,937 | +0.88(+0.86%) |
Apr 02, 2018 | 105.36 | 106.63 | 101.08 | 102.95 | 849,209 | -3.48(-3.27%) |
Mar 29, 2018 | 106.43 | 106.43 | 106.43 | 0 | +2.19(+2.10%) | |
Mar 28, 2018 | 106.49 | 107.03 | 102.91 | 104.24 | 1,110,790 | -2.42(-2.27%) |
Mar 27, 2018 | 113.74 | 114.44 | 105.80 | 106.66 | 959,601 | -6.18(-5.48%) |
Mar 26, 2018 | 108.05 | 113.11 | 107.81 | 112.84 | 1,029,598 | +7.01(+6.62%) |
Mar 23, 2018 | 108.05 | 110.53 | 105.66 | 105.83 | 1,271,473 | -3.91(-3.56%) |
Mar 22, 2018 | 110.63 | 111.70 | 108.86 | 109.74 | 634,630 | -2.26(-2.02%) |
Mar 21, 2018 | 110.10 | 112.91 | 109.51 | 112.00 | 643,696 | +1.89(+1.72%) |
Mar 20, 2018 | 107.09 | 110.67 | 106.80 | 110.10 | 400,312 | +3.03(+2.83%) |
Mar 19, 2018 | 108.24 | 108.92 | 105.21 | 107.07 | 599,357 | -1.92(-1.76%) |
Mar 16, 2018 | 108.81 | 109.39 | 107.38 | 108.99 | 941,029 | +0.16(+0.15%) |
Mar 15, 2018 | 110.30 | 110.41 | 107.64 | 108.83 | 509,792 | -1.42(-1.29%) |
Mar 14, 2018 | 109.37 | 111.20 | 108.40 | 110.25 | 379,136 | +1.71(+1.58%) |
Mar 13, 2018 | 109.99 | 110.42 | 107.77 | 108.54 | 502,575 | -0.67(-0.62%) |
Mar 12, 2018 | 109.01 | 110.34 | 107.94 | 109.21 | 464,434 | +0.24(+0.22%) |
Mar 09, 2018 | 109.01 | 109.26 | 107.24 | 108.97 | 663,785 | +0.62(+0.57%) |
Mar 08, 2018 | 107.46 | 108.75 | 106.71 | 108.36 | 496,504 | +1.82(+1.71%) |
Mar 07, 2018 | 107.20 | 106.54 | 628,057 | +1.63(+1.55%) | ||
Mar 06, 2018 | 103.97 | 105.44 | 102.85 | 104.91 | 654,801 | +1.53(+1.48%) |
Mar 05, 2018 | 101.37 | 104.11 | 100.90 | 103.38 | 779,131 | +1.79(+1.77%) |
Mar 02, 2018 | 96.68 | 101.79 | 96.05 | 101.59 | 724,645 | +3.72(+3.80%) |