Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.66 | 101.66 | 100.35 | 100.69 | 72,508 | -0.99(-0.98%) |
May 30, 2018 | 100.94 | 101.85 | 100.74 | 101.68 | 131,949 | +1.06(+1.06%) |
May 29, 2018 | 100.59 | 101.00 | 100.23 | 100.62 | 30,609 | -0.49(-0.49%) |
May 25, 2018 | 101.11 | 101.11 | 101.11 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.79 | 101.02 | 100.45 | 100.92 | 41,815 | -0.02(-0.02%) |
May 23, 2018 | 100.35 | 100.99 | 100.35 | 100.94 | 28,515 | +0.44(+0.44%) |
May 22, 2018 | 101.11 | 101.33 | 100.41 | 100.50 | 13,662 | -0.32(-0.31%) |
May 21, 2018 | 100.80 | 101.15 | 100.77 | 100.82 | 115,452 | +0.45(+0.45%) |
May 18, 2018 | 100.55 | 100.55 | 99.94 | 100.37 | 191,060 | -0.33(-0.33%) |
May 17, 2018 | 100.30 | 100.77 | 100.30 | 100.70 | 11,263 | +0.52(+0.52%) |
May 16, 2018 | 99.53 | 100.37 | 99.53 | 100.18 | 11,043 | +0.80(+0.80%) |
May 15, 2018 | 99.31 | 99.64 | 98.94 | 99.38 | 23,991 | -0.48(-0.48%) |
May 14, 2018 | 100.35 | 100.35 | 99.74 | 99.87 | 21,876 | -0.23(-0.23%) |
May 11, 2018 | 100.44 | 100.70 | 99.90 | 100.10 | 64,926 | -0.19(-0.19%) |
May 10, 2018 | 99.86 | 100.53 | 99.79 | 100.29 | 24,047 | +0.81(+0.81%) |
May 09, 2018 | 99.25 | 99.70 | 98.99 | 99.48 | 34,525 | +0.39(+0.39%) |
May 08, 2018 | 99.45 | 99.45 | 98.75 | 99.09 | 59,796 | -0.52(-0.52%) |
May 07, 2018 | 99.91 | 99.96 | 99.39 | 99.61 | 349,016 | -0.04(-0.04%) |
May 04, 2018 | 98.07 | 99.98 | 98.04 | 99.66 | 21,632 | +1.42(+1.45%) |
May 03, 2018 | 98.30 | 98.50 | 97.69 | 98.23 | 58,943 | -0.23(-0.23%) |
May 02, 2018 | 99.61 | 99.69 | 98.31 | 98.46 | 28,264 | -1.26(-1.26%) |
May 01, 2018 | 99.82 | 99.85 | 98.99 | 99.72 | 33,336 | -0.62(-0.61%) |
Apr 30, 2018 | 101.42 | 101.64 | 100.27 | 100.33 | 78,306 | -0.91(-0.90%) |
Apr 27, 2018 | 100.75 | 101.55 | 100.75 | 101.25 | 125,251 | +0.39(+0.39%) |
Apr 26, 2018 | 100.37 | 101.04 | 99.96 | 100.86 | 23,392 | +0.85(+0.85%) |
Apr 25, 2018 | 99.87 | 100.32 | 99.75 | 100.01 | 141,125 | -0.17(-0.17%) |
Apr 24, 2018 | 101.21 | 101.21 | 99.55 | 100.18 | 24,560 | -0.80(-0.79%) |
Apr 23, 2018 | 100.96 | 101.15 | 100.59 | 100.98 | 29,635 | +0.08(+0.08%) |
Apr 20, 2018 | 102.44 | 102.44 | 100.77 | 100.90 | 35,088 | -1.71(-1.66%) |
Apr 19, 2018 | 104.45 | 104.45 | 102.16 | 102.60 | 40,115 | -3.06(-2.90%) |
Apr 18, 2018 | 106.43 | 106.48 | 105.60 | 105.67 | 11,155 | -0.82(-0.77%) |
Apr 17, 2018 | 106.47 | 106.83 | 106.23 | 106.48 | 12,871 | +0.30(+0.28%) |
Apr 16, 2018 | 105.77 | 106.49 | 105.59 | 106.18 | 13,163 | +0.74(+0.70%) |
Apr 13, 2018 | 105.70 | 105.70 | 105.19 | 105.44 | 10,474 | +0.21(+0.20%) |
Apr 12, 2018 | 105.75 | 105.86 | 105.16 | 105.23 | 17,096 | -0.12(-0.11%) |
Apr 11, 2018 | 105.49 | 105.75 | 105.27 | 105.35 | 14,310 | -0.35(-0.33%) |
Apr 10, 2018 | 105.80 | 106.03 | 105.10 | 105.70 | 24,126 | +0.87(+0.83%) |
Apr 09, 2018 | 105.47 | 105.99 | 104.83 | 104.83 | 109,058 | -0.13(-0.13%) |
Apr 06, 2018 | 105.88 | 106.44 | 104.34 | 104.96 | 30,789 | -1.42(-1.34%) |
Apr 05, 2018 | 105.94 | 106.61 | 105.85 | 106.39 | 9,895 | +0.77(+0.72%) |
Apr 04, 2018 | 102.60 | 105.80 | 102.60 | 105.62 | 19,699 | +1.88(+1.82%) |
Apr 03, 2018 | 102.67 | 103.97 | 102.45 | 103.74 | 32,402 | +1.72(+1.69%) |
Apr 02, 2018 | 104.20 | 104.20 | 101.43 | 102.01 | 76,753 | -2.58(-2.46%) |
Mar 29, 2018 | 104.59 | 104.59 | 104.59 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.78 | 103.83 | 102.78 | 103.43 | 32,253 | +0.66(+0.64%) |
Mar 27, 2018 | 103.33 | 103.99 | 102.28 | 102.77 | 41,296 | -0.37(-0.36%) |
Mar 26, 2018 | 102.64 | 103.14 | 102.03 | 103.14 | 15,379 | +1.62(+1.59%) |
Mar 23, 2018 | 103.27 | 103.68 | 101.47 | 101.52 | 47,173 | -1.48(-1.43%) |
Mar 22, 2018 | 103.91 | 104.42 | 102.92 | 103.00 | 25,004 | -1.53(-1.46%) |
Mar 21, 2018 | 104.95 | 105.35 | 104.18 | 104.53 | 22,102 | -0.75(-0.71%) |
Mar 20, 2018 | 105.69 | 106.02 | 105.15 | 105.28 | 12,573 | -0.39(-0.37%) |
Mar 19, 2018 | 106.37 | 106.48 | 105.10 | 105.67 | 95,874 | -0.93(-0.87%) |
Mar 16, 2018 | 106.77 | 107.00 | 106.60 | 106.60 | 14,127 | +0.00(+0.00%) |
Mar 15, 2018 | 107.20 | 107.31 | 106.47 | 106.59 | 81,643 | -0.61(-0.57%) |
Mar 14, 2018 | 108.23 | 108.34 | 107.13 | 107.20 | 16,283 | -1.05(-0.97%) |
Mar 13, 2018 | 108.76 | 109.01 | 108.25 | 108.25 | 14,938 | -0.26(-0.24%) |
Mar 12, 2018 | 108.56 | 109.02 | 108.23 | 108.52 | 8,342 | +0.16(+0.14%) |
Mar 09, 2018 | 107.72 | 108.36 | 107.72 | 108.36 | 10,912 | +0.65(+0.60%) |
Mar 08, 2018 | 106.83 | 107.71 | 106.83 | 107.71 | 16,899 | +1.12(+1.05%) |
Mar 07, 2018 | 106.66 | 106.03 | 106.59 | 9,382 | -0.65(-0.60%) | |
Mar 06, 2018 | 107.05 | 107.24 | 106.40 | 107.24 | 19,580 | +0.35(+0.33%) |
Mar 05, 2018 | 105.53 | 106.91 | 105.53 | 106.89 | 53,261 | +0.83(+0.78%) |
Mar 02, 2018 | 104.39 | 106.15 | 104.39 | 106.06 | 100,990 | +1.04(+0.99%) |