Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.21 | 107.94 | 106.28 | 107.08 | 152,454 | +0.06(+0.06%) |
May 30, 2018 | 105.37 | 107.42 | 105.37 | 107.01 | 88,106 | +1.78(+1.69%) |
May 29, 2018 | 106.17 | 106.25 | 104.21 | 105.23 | 52,565 | -1.56(-1.46%) |
May 25, 2018 | 106.80 | 106.80 | 106.80 | 0 | -0.90(-0.84%) | |
May 24, 2018 | 107.60 | 108.50 | 107.09 | 107.70 | 45,072 | +0.11(+0.10%) |
May 23, 2018 | 108.19 | 108.97 | 106.92 | 107.59 | 43,494 | -0.85(-0.78%) |
May 22, 2018 | 109.10 | 109.44 | 108.22 | 108.44 | 54,949 | -0.58(-0.53%) |
May 21, 2018 | 108.87 | 109.40 | 107.91 | 109.02 | 24,728 | +0.56(+0.52%) |
May 18, 2018 | 107.81 | 108.84 | 106.94 | 108.46 | 58,764 | +0.60(+0.55%) |
May 17, 2018 | 107.26 | 108.22 | 106.88 | 107.86 | 42,531 | +0.38(+0.35%) |
May 16, 2018 | 106.45 | 108.12 | 106.45 | 107.49 | 51,035 | +1.14(+1.07%) |
May 15, 2018 | 106.20 | 107.28 | 104.28 | 106.34 | 37,391 | -0.22(-0.21%) |
May 14, 2018 | 107.19 | 107.45 | 106.00 | 106.57 | 79,808 | -0.33(-0.31%) |
May 11, 2018 | 107.23 | 107.92 | 106.52 | 106.90 | 36,141 | +0.12(+0.11%) |
May 10, 2018 | 107.05 | 107.77 | 106.51 | 106.78 | 27,372 | -0.12(-0.11%) |
May 09, 2018 | 106.20 | 107.58 | 106.16 | 106.90 | 37,726 | +0.80(+0.75%) |
May 08, 2018 | 106.30 | 107.30 | 105.22 | 106.10 | 47,089 | -0.58(-0.54%) |
May 07, 2018 | 106.75 | 107.73 | 105.38 | 106.68 | 30,346 | -0.19(-0.18%) |
May 04, 2018 | 104.51 | 107.59 | 103.30 | 106.87 | 60,695 | +2.17(+2.07%) |
May 03, 2018 | 107.42 | 107.67 | 104.33 | 104.70 | 93,924 | -3.38(-3.13%) |
May 02, 2018 | 109.29 | 109.29 | 107.37 | 108.08 | 96,860 | -0.89(-0.81%) |
May 01, 2018 | 108.20 | 109.28 | 107.68 | 108.96 | 121,004 | +1.13(+1.04%) |
Apr 30, 2018 | 108.84 | 109.17 | 106.86 | 107.83 | 50,073 | -0.65(-0.60%) |
Apr 27, 2018 | 108.50 | 109.02 | 107.55 | 108.49 | 74,130 | +0.22(+0.21%) |
Apr 26, 2018 | 108.31 | 108.86 | 105.93 | 108.26 | 71,387 | -0.56(-0.52%) |
Apr 25, 2018 | 108.55 | 109.25 | 108.02 | 108.83 | 71,689 | -0.25(-0.23%) |
Apr 24, 2018 | 109.73 | 110.00 | 107.55 | 109.08 | 54,593 | -0.26(-0.24%) |
Apr 23, 2018 | 109.35 | 109.47 | 108.50 | 109.34 | 88,159 | +0.04(+0.04%) |
Apr 20, 2018 | 109.69 | 109.69 | 108.49 | 109.29 | 103,036 | -0.15(-0.14%) |
Apr 19, 2018 | 109.22 | 109.92 | 108.89 | 109.44 | 64,354 | +0.29(+0.27%) |
Apr 18, 2018 | 109.30 | 109.92 | 108.43 | 109.15 | 58,927 | -0.14(-0.13%) |
Apr 17, 2018 | 109.64 | 109.69 | 107.84 | 109.29 | 53,915 | +0.18(+0.16%) |
Apr 16, 2018 | 109.04 | 109.65 | 108.38 | 109.11 | 72,611 | +0.43(+0.39%) |
Apr 13, 2018 | 108.91 | 108.91 | 106.09 | 108.68 | 68,906 | +0.51(+0.47%) |
Apr 12, 2018 | 107.83 | 108.58 | 106.89 | 108.17 | 80,640 | +1.13(+1.05%) |
Apr 11, 2018 | 106.47 | 107.57 | 103.84 | 107.05 | 78,997 | +0.01(+0.01%) |
Apr 10, 2018 | 105.83 | 107.54 | 105.18 | 107.04 | 86,890 | +1.68(+1.59%) |
Apr 09, 2018 | 104.78 | 106.42 | 103.80 | 105.36 | 75,912 | +1.43(+1.38%) |
Apr 06, 2018 | 104.66 | 105.63 | 102.98 | 103.93 | 64,951 | -1.29(-1.23%) |
Apr 05, 2018 | 105.17 | 106.24 | 103.46 | 105.22 | 52,947 | +0.73(+0.70%) |
Apr 04, 2018 | 103.06 | 105.49 | 102.65 | 104.49 | 74,207 | -0.06(-0.06%) |
Apr 03, 2018 | 103.18 | 104.77 | 102.38 | 104.56 | 125,333 | +2.41(+2.36%) |
Apr 02, 2018 | 104.38 | 104.46 | 101.43 | 102.14 | 67,107 | -2.38(-2.28%) |
Mar 29, 2018 | 104.52 | 104.52 | 104.52 | 0 | +0.84(+0.81%) | |
Mar 28, 2018 | 102.14 | 104.17 | 102.05 | 103.68 | 60,371 | +1.56(+1.53%) |
Mar 27, 2018 | 103.28 | 103.39 | 101.44 | 102.12 | 84,618 | -1.55(-1.49%) |
Mar 26, 2018 | 102.48 | 104.74 | 101.90 | 103.66 | 51,073 | +2.15(+2.12%) |
Mar 23, 2018 | 103.49 | 103.94 | 101.39 | 101.51 | 52,259 | -1.73(-1.67%) |
Mar 22, 2018 | 103.45 | 105.40 | 102.88 | 103.23 | 84,338 | -1.21(-1.15%) |
Mar 21, 2018 | 102.98 | 105.89 | 102.41 | 104.44 | 90,986 | +1.75(+1.71%) |
Mar 20, 2018 | 102.38 | 104.12 | 102.13 | 102.69 | 312,876 | +0.89(+0.88%) |
Mar 19, 2018 | 104.14 | 105.58 | 101.21 | 101.79 | 199,144 | -2.45(-2.35%) |
Mar 16, 2018 | 101.18 | 104.95 | 101.18 | 104.24 | 251,672 | +2.85(+2.81%) |
Mar 15, 2018 | 101.70 | 103.45 | 100.91 | 101.39 | 288,196 | -0.31(-0.31%) |
Mar 14, 2018 | 103.04 | 104.11 | 101.02 | 101.70 | 265,966 | -1.06(-1.03%) |
Mar 13, 2018 | 104.05 | 104.73 | 101.98 | 102.77 | 149,623 | -0.83(-0.80%) |
Mar 12, 2018 | 104.06 | 104.88 | 100.88 | 103.60 | 115,609 | -0.45(-0.43%) |
Mar 09, 2018 | 104.23 | 104.95 | 103.04 | 104.05 | 85,056 | +0.26(+0.25%) |
Mar 08, 2018 | 104.27 | 104.50 | 102.91 | 103.79 | 83,530 | -0.30(-0.29%) |
Mar 07, 2018 | 102.05 | 104.53 | 101.52 | 104.09 | 75,483 | +1.08(+1.05%) |
Mar 06, 2018 | 101.36 | 104.50 | 101.04 | 103.01 | 96,191 | +0.82(+0.80%) |
Mar 05, 2018 | 102.94 | 105.45 | 101.02 | 102.19 | 130,075 | -1.48(-1.42%) |
Mar 02, 2018 | 102.12 | 104.22 | 101.08 | 103.66 | 65,137 | +1.27(+1.24%) |