Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.23 | 101.23 | 99.93 | 100.26 | 72,817 | -0.99(-0.98%) |
May 30, 2018 | 100.51 | 101.41 | 100.31 | 101.25 | 132,513 | +1.06(+1.06%) |
May 29, 2018 | 100.16 | 100.57 | 99.80 | 100.19 | 30,740 | -0.49(-0.49%) |
May 25, 2018 | 100.68 | 100.68 | 100.68 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.36 | 100.59 | 100.02 | 100.50 | 41,993 | -0.02(-0.02%) |
May 23, 2018 | 99.93 | 100.56 | 99.93 | 100.51 | 28,637 | +0.44(+0.44%) |
May 22, 2018 | 100.68 | 100.90 | 99.98 | 100.07 | 13,720 | -0.31(-0.31%) |
May 21, 2018 | 100.37 | 100.72 | 100.34 | 100.39 | 115,945 | +0.45(+0.45%) |
May 18, 2018 | 100.12 | 100.12 | 99.51 | 99.94 | 191,876 | -0.33(-0.33%) |
May 17, 2018 | 99.87 | 100.34 | 99.87 | 100.28 | 11,311 | +0.52(+0.52%) |
May 16, 2018 | 99.10 | 99.94 | 99.10 | 99.76 | 11,090 | +0.80(+0.80%) |
May 15, 2018 | 98.88 | 99.22 | 98.52 | 98.96 | 24,094 | -0.48(-0.48%) |
May 14, 2018 | 99.93 | 99.93 | 99.31 | 99.44 | 21,969 | -0.23(-0.23%) |
May 11, 2018 | 100.01 | 100.28 | 99.48 | 99.67 | 65,203 | -0.19(-0.19%) |
May 10, 2018 | 99.43 | 100.10 | 99.36 | 99.86 | 24,150 | +0.81(+0.81%) |
May 09, 2018 | 98.83 | 99.28 | 98.57 | 99.06 | 34,672 | +0.39(+0.39%) |
May 08, 2018 | 99.02 | 99.02 | 98.33 | 98.67 | 60,051 | -0.52(-0.52%) |
May 07, 2018 | 99.49 | 99.53 | 98.97 | 99.19 | 350,506 | -0.04(-0.04%) |
May 04, 2018 | 97.66 | 99.56 | 97.62 | 99.23 | 21,725 | +1.42(+1.45%) |
May 03, 2018 | 97.88 | 98.08 | 97.27 | 97.81 | 59,195 | -0.23(-0.23%) |
May 02, 2018 | 99.19 | 99.26 | 97.89 | 98.04 | 28,385 | -1.25(-1.26%) |
May 01, 2018 | 99.40 | 99.43 | 98.57 | 99.29 | 33,478 | -0.61(-0.61%) |
Apr 30, 2018 | 100.99 | 101.20 | 99.85 | 99.91 | 78,640 | -0.91(-0.90%) |
Apr 27, 2018 | 100.32 | 101.12 | 100.32 | 100.82 | 125,785 | +0.39(+0.39%) |
Apr 26, 2018 | 99.94 | 100.61 | 99.54 | 100.43 | 23,492 | +0.85(+0.85%) |
Apr 25, 2018 | 99.44 | 99.89 | 99.33 | 99.58 | 141,728 | -0.17(-0.17%) |
Apr 24, 2018 | 100.78 | 100.78 | 99.13 | 99.75 | 24,665 | -0.80(-0.79%) |
Apr 23, 2018 | 100.53 | 100.72 | 100.16 | 100.55 | 29,762 | +0.08(+0.08%) |
Apr 20, 2018 | 102.01 | 102.01 | 100.34 | 100.47 | 35,237 | -1.70(-1.66%) |
Apr 19, 2018 | 104.01 | 104.01 | 101.72 | 102.17 | 40,286 | -3.05(-2.90%) |
Apr 18, 2018 | 105.98 | 106.03 | 105.15 | 105.22 | 11,202 | -0.81(-0.77%) |
Apr 17, 2018 | 106.02 | 106.37 | 105.78 | 106.03 | 12,926 | +0.30(+0.28%) |
Apr 16, 2018 | 105.32 | 106.04 | 105.14 | 105.73 | 13,219 | +0.74(+0.70%) |
Apr 13, 2018 | 105.25 | 105.25 | 104.74 | 105.00 | 10,518 | +0.21(+0.20%) |
Apr 12, 2018 | 105.30 | 105.41 | 104.72 | 104.79 | 17,169 | -0.12(-0.11%) |
Apr 11, 2018 | 105.04 | 105.30 | 104.82 | 104.90 | 14,371 | -0.35(-0.33%) |
Apr 10, 2018 | 105.35 | 105.57 | 104.66 | 105.25 | 24,229 | +0.87(+0.83%) |
Apr 09, 2018 | 105.02 | 105.54 | 104.38 | 104.38 | 109,523 | -0.13(-0.13%) |
Apr 06, 2018 | 105.43 | 105.99 | 103.89 | 104.52 | 30,920 | -1.42(-1.34%) |
Apr 05, 2018 | 105.49 | 106.16 | 105.40 | 105.93 | 9,937 | +0.76(+0.72%) |
Apr 04, 2018 | 102.17 | 105.35 | 102.17 | 105.17 | 19,783 | +1.88(+1.82%) |
Apr 03, 2018 | 102.24 | 103.53 | 102.02 | 103.30 | 32,541 | +1.72(+1.69%) |
Apr 02, 2018 | 103.75 | 103.75 | 101.00 | 101.58 | 77,080 | -2.57(-2.46%) |
Mar 29, 2018 | 104.15 | 104.15 | 104.15 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.34 | 103.39 | 102.34 | 102.99 | 32,391 | +0.66(+0.64%) |
Mar 27, 2018 | 102.89 | 103.55 | 101.84 | 102.33 | 41,473 | -0.37(-0.36%) |
Mar 26, 2018 | 102.20 | 102.70 | 101.60 | 102.70 | 15,445 | +1.61(+1.59%) |
Mar 23, 2018 | 102.83 | 103.24 | 101.04 | 101.09 | 47,374 | -1.47(-1.44%) |
Mar 22, 2018 | 103.47 | 103.98 | 102.48 | 102.56 | 25,111 | -1.52(-1.46%) |
Mar 21, 2018 | 104.51 | 104.90 | 103.74 | 104.08 | 22,196 | -0.75(-0.72%) |
Mar 20, 2018 | 105.24 | 105.57 | 104.70 | 104.83 | 12,626 | -0.39(-0.37%) |
Mar 19, 2018 | 105.92 | 106.02 | 104.66 | 105.22 | 96,283 | -0.92(-0.87%) |
Mar 16, 2018 | 106.31 | 106.55 | 106.14 | 106.14 | 14,187 | +0.00(+0.00%) |
Mar 15, 2018 | 106.75 | 106.86 | 106.02 | 106.14 | 81,992 | -0.61(-0.57%) |
Mar 14, 2018 | 107.78 | 107.88 | 106.68 | 106.75 | 16,352 | -1.05(-0.97%) |
Mar 13, 2018 | 108.30 | 108.55 | 107.79 | 107.79 | 15,002 | -0.26(-0.24%) |
Mar 12, 2018 | 108.10 | 108.56 | 107.77 | 108.05 | 8,378 | +0.16(+0.15%) |
Mar 09, 2018 | 107.26 | 107.90 | 107.26 | 107.90 | 10,959 | +0.65(+0.60%) |
Mar 08, 2018 | 106.38 | 107.25 | 106.38 | 107.25 | 16,971 | +1.11(+1.05%) |
Mar 07, 2018 | 106.20 | 105.58 | 106.14 | 9,422 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.60 | 106.78 | 105.94 | 106.78 | 19,663 | +0.35(+0.33%) |
Mar 05, 2018 | 105.08 | 106.45 | 105.08 | 106.43 | 53,488 | +0.83(+0.78%) |
Mar 02, 2018 | 103.94 | 105.70 | 103.94 | 105.61 | 101,421 | +1.04(+0.99%) |