Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.24 | 87.55 | 85.67 | 86.41 | 151,242 | -1.13(-1.29%) |
May 30, 2018 | 86.65 | 87.78 | 86.16 | 87.53 | 137,458 | +1.37(+1.59%) |
May 29, 2018 | 85.92 | 86.51 | 85.23 | 86.16 | 161,468 | -0.44(-0.51%) |
May 25, 2018 | 86.60 | 86.60 | 86.60 | 0 | +0.10(+0.11%) | |
May 24, 2018 | 85.92 | 86.70 | 85.58 | 86.51 | 134,135 | +0.29(+0.34%) |
May 23, 2018 | 85.23 | 86.51 | 84.99 | 86.21 | 153,041 | +0.69(+0.80%) |
May 22, 2018 | 86.85 | 87.14 | 84.79 | 85.53 | 227,594 | -1.22(-1.41%) |
May 21, 2018 | 86.55 | 87.24 | 86.16 | 86.75 | 143,686 | +0.73(+0.85%) |
May 18, 2018 | 85.87 | 86.26 | 85.77 | 86.02 | 202,654 | +0.34(+0.40%) |
May 17, 2018 | 84.94 | 86.60 | 84.94 | 85.67 | 375,079 | +0.44(+0.52%) |
May 16, 2018 | 84.40 | 85.63 | 83.57 | 85.23 | 377,149 | +1.71(+2.05%) |
May 15, 2018 | 83.77 | 84.18 | 82.89 | 83.52 | 194,816 | -0.88(-1.04%) |
May 14, 2018 | 85.97 | 86.75 | 84.31 | 84.40 | 182,793 | -1.42(-1.65%) |
May 11, 2018 | 85.92 | 86.46 | 84.35 | 85.82 | 181,279 | -0.29(-0.34%) |
May 10, 2018 | 86.55 | 88.61 | 85.28 | 86.11 | 320,530 | +0.05(+0.06%) |
May 09, 2018 | 86.75 | 86.90 | 85.43 | 86.07 | 295,112 | -0.68(-0.79%) |
May 08, 2018 | 84.55 | 87.09 | 84.55 | 86.75 | 340,991 | +1.32(+1.54%) |
May 07, 2018 | 86.80 | 86.90 | 84.50 | 85.43 | 454,530 | -0.68(-0.79%) |
May 04, 2018 | 85.67 | 86.46 | 84.84 | 86.11 | 800,842 | -0.29(-0.34%) |
May 03, 2018 | 87.09 | 87.19 | 85.87 | 86.41 | 637,236 | -1.95(-2.21%) |
May 02, 2018 | 93.59 | 94.62 | 84.21 | 88.36 | 2,072,074 | -17.94(-16.87%) |
May 01, 2018 | 104.64 | 106.30 | 103.42 | 106.30 | 186,829 | +0.98(+0.93%) |
Apr 30, 2018 | 107.33 | 108.40 | 105.27 | 105.32 | 241,941 | -1.47(-1.37%) |
Apr 27, 2018 | 107.67 | 107.67 | 106.25 | 106.79 | 156,269 | -0.39(-0.36%) |
Apr 26, 2018 | 108.11 | 108.16 | 106.54 | 107.18 | 122,697 | -0.34(-0.32%) |
Apr 25, 2018 | 110.01 | 110.01 | 107.37 | 107.52 | 257,254 | -2.49(-2.27%) |
Apr 24, 2018 | 113.14 | 113.73 | 108.69 | 110.01 | 244,608 | -2.64(-2.34%) |
Apr 23, 2018 | 113.19 | 114.90 | 111.72 | 112.65 | 176,738 | -3.52(-3.03%) |
Apr 20, 2018 | 115.68 | 117.15 | 115.54 | 116.17 | 131,157 | +0.05(+0.04%) |
Apr 19, 2018 | 116.12 | 117.49 | 115.34 | 116.12 | 144,296 | -0.59(-0.50%) |
Apr 18, 2018 | 116.95 | 117.49 | 115.88 | 116.71 | 119,022 | +0.54(+0.46%) |
Apr 17, 2018 | 113.58 | 116.42 | 113.43 | 116.17 | 225,065 | +3.57(+3.17%) |
Apr 16, 2018 | 111.53 | 112.90 | 110.55 | 112.60 | 75,648 | +2.00(+1.81%) |
Apr 13, 2018 | 111.92 | 111.92 | 109.96 | 110.60 | 64,177 | -0.78(-0.70%) |
Apr 12, 2018 | 110.11 | 112.02 | 110.01 | 111.38 | 102,836 | +1.86(+1.70%) |
Apr 11, 2018 | 108.89 | 110.31 | 107.62 | 109.52 | 73,605 | -0.20(-0.18%) |
Apr 10, 2018 | 109.08 | 110.26 | 108.23 | 109.72 | 76,665 | +2.35(+2.18%) |
Apr 09, 2018 | 109.67 | 110.16 | 107.18 | 107.37 | 79,847 | -1.17(-1.08%) |
Apr 06, 2018 | 109.72 | 110.36 | 107.37 | 108.55 | 104,479 | -2.30(-2.07%) |
Apr 05, 2018 | 108.45 | 110.94 | 107.91 | 110.84 | 146,212 | +3.57(+3.33%) |
Apr 04, 2018 | 105.66 | 107.47 | 105.22 | 107.28 | 362,476 | +0.00(+0.00%) |
Apr 03, 2018 | 106.25 | 108.01 | 105.44 | 107.28 | 245,571 | +1.61(+1.53%) |
Apr 02, 2018 | 110.40 | 110.40 | 105.08 | 105.66 | 245,510 | -5.18(-4.67%) |
Mar 29, 2018 | 110.84 | 110.84 | 110.84 | 0 | +2.98(+2.76%) | |
Mar 28, 2018 | 111.23 | 111.43 | 107.67 | 107.86 | 242,919 | -3.27(-2.95%) |
Mar 27, 2018 | 112.94 | 113.09 | 110.55 | 111.14 | 143,217 | -1.47(-1.30%) |
Mar 26, 2018 | 112.41 | 112.75 | 109.96 | 112.60 | 130,685 | +2.10(+1.90%) |
Mar 23, 2018 | 113.53 | 114.29 | 110.45 | 110.50 | 160,282 | -2.69(-2.37%) |
Mar 22, 2018 | 115.78 | 116.32 | 113.04 | 113.19 | 137,504 | -3.57(-3.06%) |
Mar 21, 2018 | 117.44 | 117.69 | 116.56 | 116.76 | 69,006 | -0.59(-0.50%) |
Mar 20, 2018 | 116.71 | 118.08 | 116.71 | 117.34 | 129,656 | +0.63(+0.54%) |
Mar 19, 2018 | 118.57 | 118.91 | 115.93 | 116.71 | 163,627 | -2.35(-1.97%) |
Mar 16, 2018 | 117.54 | 119.30 | 116.66 | 119.06 | 341,121 | +1.42(+1.21%) |
Mar 15, 2018 | 117.78 | 118.13 | 116.15 | 117.64 | 100,569 | +0.44(+0.38%) |
Mar 14, 2018 | 118.03 | 118.47 | 116.15 | 117.20 | 117,122 | -0.20(-0.17%) |
Mar 13, 2018 | 117.30 | 118.47 | 116.76 | 117.39 | 90,916 | +0.83(+0.71%) |
Mar 12, 2018 | 115.00 | 116.71 | 114.90 | 116.56 | 99,999 | +1.91(+1.66%) |
Mar 09, 2018 | 112.85 | 115.00 | 112.26 | 114.66 | 93,630 | +2.88(+2.58%) |
Mar 08, 2018 | 111.38 | 112.02 | 110.45 | 111.77 | 97,884 | +1.03(+0.93%) |
Mar 07, 2018 | 111.06 | 109.57 | 110.75 | 308,729 | -0.20(-0.18%) | |
Mar 06, 2018 | 109.72 | 111.23 | 108.89 | 110.94 | 181,949 | +1.95(+1.79%) |
Mar 05, 2018 | 108.94 | 109.87 | 107.77 | 108.99 | 196,180 | +0.05(+0.04%) |
Mar 02, 2018 | 107.13 | 109.65 | 106.59 | 108.94 | 212,020 | +1.22(+1.13%) |