Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.57 | 100.75 | 99.27 | 99.63 | 1,706,138 | -1.02(-1.01%) |
May 30, 2018 | 101.43 | 101.45 | 99.70 | 100.64 | 1,399,965 | +0.26(+0.26%) |
May 29, 2018 | 103.25 | 104.18 | 99.67 | 100.39 | 2,802,167 | -3.81(-3.66%) |
May 25, 2018 | 104.20 | 104.20 | 104.20 | 0 | +2.94(+2.91%) | |
May 24, 2018 | 101.07 | 101.77 | 100.36 | 101.26 | 1,545,695 | +0.35(+0.35%) |
May 23, 2018 | 101.55 | 102.34 | 99.67 | 100.91 | 2,235,265 | -1.12(-1.10%) |
May 22, 2018 | 101.74 | 102.28 | 101.20 | 102.03 | 967,908 | +0.28(+0.27%) |
May 21, 2018 | 102.47 | 102.63 | 101.55 | 101.75 | 1,058,423 | +0.25(+0.24%) |
May 18, 2018 | 101.73 | 101.92 | 100.50 | 101.51 | 1,879,910 | -0.37(-0.36%) |
May 17, 2018 | 102.37 | 103.05 | 101.58 | 101.88 | 1,835,858 | -0.61(-0.59%) |
May 16, 2018 | 101.16 | 103.17 | 101.05 | 102.48 | 2,058,097 | +1.30(+1.28%) |
May 15, 2018 | 101.31 | 101.97 | 100.74 | 101.19 | 2,161,059 | -0.48(-0.48%) |
May 14, 2018 | 101.55 | 102.04 | 100.65 | 101.67 | 1,341,374 | +0.07(+0.06%) |
May 11, 2018 | 101.83 | 102.04 | 100.66 | 101.60 | 3,457,042 | -0.20(-0.20%) |
May 10, 2018 | 100.81 | 102.45 | 100.60 | 101.80 | 2,275,319 | +1.99(+2.00%) |
May 09, 2018 | 99.08 | 99.96 | 98.58 | 99.81 | 2,134,577 | +1.04(+1.06%) |
May 08, 2018 | 99.65 | 101.18 | 98.47 | 98.77 | 2,623,277 | -0.94(-0.94%) |
May 07, 2018 | 101.97 | 101.97 | 99.36 | 99.70 | 2,228,997 | -2.18(-2.14%) |
May 04, 2018 | 100.54 | 102.69 | 99.94 | 101.89 | 1,595,592 | +0.97(+0.96%) |
May 03, 2018 | 101.59 | 101.77 | 99.75 | 100.92 | 1,662,821 | -0.81(-0.79%) |
May 02, 2018 | 104.01 | 104.24 | 101.54 | 101.73 | 2,188,013 | -2.25(-2.16%) |
May 01, 2018 | 102.84 | 103.97 | 101.59 | 103.97 | 3,280,106 | +1.30(+1.27%) |
Apr 30, 2018 | 106.52 | 106.90 | 102.46 | 102.67 | 5,034,912 | -3.45(-3.25%) |
Apr 27, 2018 | 107.44 | 109.56 | 105.38 | 106.12 | 3,528,529 | -1.05(-0.98%) |
Apr 26, 2018 | 113.79 | 114.09 | 106.97 | 107.17 | 3,336,192 | -5.28(-4.69%) |
Apr 25, 2018 | 111.16 | 112.74 | 109.88 | 112.45 | 1,680,332 | +1.16(+1.04%) |
Apr 24, 2018 | 114.38 | 114.43 | 110.69 | 111.29 | 1,415,711 | -2.32(-2.04%) |
Apr 23, 2018 | 113.46 | 114.58 | 112.79 | 113.61 | 1,682,173 | +0.59(+0.52%) |
Apr 20, 2018 | 112.41 | 113.86 | 112.11 | 113.02 | 2,458,940 | +1.05(+0.94%) |
Apr 19, 2018 | 111.82 | 113.01 | 111.81 | 111.97 | 1,645,691 | -0.30(-0.27%) |
Apr 18, 2018 | 111.70 | 112.89 | 111.25 | 112.27 | 1,336,510 | +1.27(+1.15%) |
Apr 17, 2018 | 110.38 | 111.33 | 110.32 | 111.00 | 1,603,445 | +1.19(+1.08%) |
Apr 16, 2018 | 108.91 | 110.17 | 108.60 | 109.81 | 1,287,222 | +1.87(+1.73%) |
Apr 13, 2018 | 109.50 | 109.83 | 107.48 | 107.94 | 1,197,837 | -0.94(-0.86%) |
Apr 12, 2018 | 107.84 | 109.22 | 107.72 | 108.88 | 1,185,895 | +1.49(+1.39%) |
Apr 11, 2018 | 107.02 | 109.15 | 106.97 | 107.39 | 1,644,398 | +0.23(+0.21%) |
Apr 10, 2018 | 110.25 | 110.85 | 105.23 | 107.16 | 2,767,573 | -2.10(-1.92%) |
Apr 09, 2018 | 109.98 | 111.39 | 109.19 | 109.26 | 1,204,731 | +0.28(+0.26%) |
Apr 06, 2018 | 111.17 | 111.73 | 108.21 | 108.98 | 1,165,694 | -2.84(-2.54%) |
Apr 05, 2018 | 111.53 | 112.73 | 110.90 | 111.81 | 1,648,779 | +0.92(+0.83%) |
Apr 04, 2018 | 108.40 | 111.13 | 108.11 | 110.89 | 1,114,565 | +1.14(+1.04%) |
Apr 03, 2018 | 110.63 | 111.01 | 108.78 | 109.75 | 922,767 | -0.58(-0.52%) |
Apr 02, 2018 | 111.98 | 112.61 | 108.89 | 110.33 | 1,294,393 | -1.40(-1.26%) |
Mar 29, 2018 | 111.74 | 111.74 | 111.74 | 0 | +1.15(+1.04%) | |
Mar 28, 2018 | 112.35 | 112.87 | 110.09 | 110.59 | 1,263,702 | -1.68(-1.50%) |
Mar 27, 2018 | 113.88 | 115.06 | 111.69 | 112.27 | 1,018,121 | -1.54(-1.35%) |
Mar 26, 2018 | 112.50 | 113.86 | 111.33 | 113.81 | 1,091,309 | +2.73(+2.46%) |
Mar 23, 2018 | 114.35 | 114.79 | 111.02 | 111.07 | 1,693,732 | -2.98(-2.61%) |
Mar 22, 2018 | 117.78 | 118.55 | 113.93 | 114.05 | 1,788,121 | -3.03(-2.59%) |
Mar 21, 2018 | 118.47 | 118.75 | 116.81 | 117.08 | 1,127,073 | -1.41(-1.19%) |
Mar 20, 2018 | 118.90 | 120.49 | 118.05 | 118.50 | 1,509,046 | +0.42(+0.35%) |
Mar 19, 2018 | 118.48 | 119.19 | 117.19 | 118.08 | 1,010,780 | -0.31(-0.26%) |
Mar 16, 2018 | 118.18 | 118.73 | 117.93 | 118.39 | 1,329,873 | +0.09(+0.08%) |
Mar 15, 2018 | 119.46 | 119.72 | 118.29 | 118.30 | 888,789 | -0.93(-0.78%) |
Mar 14, 2018 | 119.94 | 120.19 | 118.31 | 119.23 | 1,327,416 | -0.30(-0.25%) |
Mar 13, 2018 | 119.70 | 120.55 | 119.00 | 119.53 | 1,207,232 | +0.66(+0.55%) |
Mar 12, 2018 | 120.75 | 120.75 | 118.41 | 118.88 | 1,236,351 | -1.29(-1.07%) |
Mar 09, 2018 | 119.28 | 120.21 | 118.09 | 120.17 | 2,399,189 | +1.75(+1.48%) |
Mar 08, 2018 | 118.01 | 118.82 | 117.74 | 118.42 | 1,859,024 | +1.19(+1.01%) |
Mar 07, 2018 | 117.52 | 116.01 | 117.23 | 1,584,691 | -0.26(-0.22%) | |
Mar 06, 2018 | 115.40 | 117.86 | 115.02 | 117.49 | 2,672,884 | +2.89(+2.52%) |
Mar 05, 2018 | 114.85 | 115.65 | 113.74 | 114.60 | 1,997,996 | -1.20(-1.04%) |
Mar 02, 2018 | 116.15 | 116.28 | 114.23 | 115.80 | 2,010,387 | -1.27(-1.08%) |