Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.81 | 95.99 | 92.70 | 93.16 | 516,880 | -1.84(-1.94%) |
May 30, 2018 | 92.34 | 95.52 | 92.02 | 95.00 | 610,134 | +3.11(+3.38%) |
May 29, 2018 | 92.21 | 93.47 | 90.88 | 91.89 | 694,902 | -1.50(-1.61%) |
May 25, 2018 | 93.39 | 93.39 | 93.39 | 0 | +3.02(+3.34%) | |
May 24, 2018 | 91.36 | 92.56 | 89.12 | 90.37 | 1,500,197 | -1.66(-1.80%) |
May 23, 2018 | 91.01 | 94.84 | 89.75 | 92.03 | 2,155,344 | -0.61(-0.66%) |
May 22, 2018 | 99.89 | 101.91 | 92.03 | 92.64 | 7,178,246 | -23.56(-20.28%) |
May 21, 2018 | 116.27 | 117.40 | 115.59 | 116.20 | 881,186 | +0.64(+0.55%) |
May 18, 2018 | 114.43 | 116.39 | 114.17 | 115.56 | 541,226 | +1.56(+1.37%) |
May 17, 2018 | 113.00 | 115.44 | 112.75 | 114.00 | 409,892 | +1.01(+0.89%) |
May 16, 2018 | 112.17 | 115.00 | 111.89 | 112.99 | 597,989 | +0.85(+0.76%) |
May 15, 2018 | 110.75 | 112.81 | 110.75 | 112.14 | 342,378 | +0.61(+0.55%) |
May 14, 2018 | 112.05 | 112.50 | 111.35 | 111.53 | 341,944 | -0.14(-0.13%) |
May 11, 2018 | 111.56 | 112.06 | 111.40 | 111.67 | 360,038 | +0.16(+0.14%) |
May 10, 2018 | 109.85 | 112.42 | 109.31 | 111.51 | 310,863 | +2.04(+1.86%) |
May 09, 2018 | 109.69 | 109.69 | 107.76 | 109.47 | 257,011 | +0.52(+0.48%) |
May 08, 2018 | 106.96 | 109.49 | 106.69 | 108.95 | 244,247 | +2.27(+2.13%) |
May 07, 2018 | 105.79 | 107.66 | 105.38 | 106.68 | 150,517 | +1.04(+0.98%) |
May 04, 2018 | 103.08 | 106.22 | 102.00 | 105.64 | 223,493 | +1.51(+1.45%) |
May 03, 2018 | 103.77 | 104.54 | 101.71 | 104.13 | 251,603 | +0.50(+0.48%) |
May 02, 2018 | 105.26 | 105.84 | 103.15 | 103.63 | 384,626 | -1.63(-1.55%) |
May 01, 2018 | 104.50 | 105.63 | 102.64 | 105.26 | 746,946 | +1.40(+1.35%) |
Apr 30, 2018 | 106.77 | 108.90 | 103.83 | 103.86 | 342,350 | -2.79(-2.62%) |
Apr 27, 2018 | 107.68 | 108.23 | 106.19 | 106.65 | 276,636 | -0.90(-0.84%) |
Apr 26, 2018 | 106.89 | 108.82 | 106.79 | 107.55 | 370,011 | +0.96(+0.90%) |
Apr 25, 2018 | 104.99 | 107.06 | 104.73 | 106.59 | 262,946 | +1.54(+1.47%) |
Apr 24, 2018 | 106.40 | 108.42 | 104.29 | 105.05 | 405,057 | -0.25(-0.24%) |
Apr 23, 2018 | 104.99 | 106.31 | 104.49 | 105.30 | 371,907 | +0.71(+0.68%) |
Apr 20, 2018 | 106.35 | 107.17 | 104.00 | 104.59 | 216,824 | -2.21(-2.07%) |
Apr 19, 2018 | 107.54 | 107.82 | 106.16 | 106.80 | 205,639 | -1.17(-1.08%) |
Apr 18, 2018 | 109.00 | 110.12 | 107.81 | 107.97 | 287,256 | -1.17(-1.07%) |
Apr 17, 2018 | 107.38 | 109.93 | 107.38 | 109.14 | 335,151 | +2.06(+1.92%) |
Apr 16, 2018 | 105.80 | 107.42 | 105.75 | 107.08 | 271,345 | +1.67(+1.58%) |
Apr 13, 2018 | 107.02 | 107.69 | 104.83 | 105.41 | 233,833 | -1.23(-1.15%) |
Apr 12, 2018 | 106.12 | 107.14 | 105.21 | 106.64 | 282,586 | +1.77(+1.69%) |
Apr 11, 2018 | 104.83 | 106.06 | 103.89 | 104.87 | 262,360 | -0.59(-0.56%) |
Apr 10, 2018 | 105.54 | 107.13 | 104.92 | 105.46 | 315,927 | +1.54(+1.48%) |
Apr 09, 2018 | 106.13 | 106.47 | 103.83 | 103.92 | 244,154 | -1.67(-1.58%) |
Apr 06, 2018 | 107.65 | 109.18 | 103.49 | 105.59 | 404,060 | -3.33(-3.06%) |
Apr 05, 2018 | 108.33 | 109.61 | 107.23 | 108.92 | 264,169 | +1.42(+1.32%) |
Apr 04, 2018 | 104.61 | 107.86 | 104.33 | 107.50 | 202,032 | +0.79(+0.74%) |
Apr 03, 2018 | 106.00 | 106.89 | 104.73 | 106.71 | 256,170 | +1.61(+1.53%) |
Apr 02, 2018 | 106.89 | 107.59 | 103.60 | 105.10 | 281,106 | -2.53(-2.35%) |
Mar 29, 2018 | 107.63 | 107.63 | 107.63 | 0 | +3.76(+3.62%) | |
Mar 28, 2018 | 103.71 | 105.90 | 103.46 | 103.87 | 421,447 | +0.45(+0.44%) |
Mar 27, 2018 | 106.39 | 106.77 | 102.73 | 103.42 | 285,106 | -2.77(-2.61%) |
Mar 26, 2018 | 105.61 | 106.39 | 103.24 | 106.19 | 356,724 | +2.22(+2.14%) |
Mar 23, 2018 | 109.06 | 109.06 | 103.83 | 103.97 | 435,166 | -4.56(-4.20%) |
Mar 22, 2018 | 110.58 | 112.33 | 108.51 | 108.53 | 264,490 | -3.40(-3.04%) |
Mar 21, 2018 | 110.19 | 113.42 | 110.00 | 111.93 | 359,430 | +2.30(+2.10%) |
Mar 20, 2018 | 110.79 | 111.77 | 109.47 | 109.63 | 323,779 | -0.86(-0.78%) |
Mar 19, 2018 | 112.21 | 112.47 | 109.57 | 110.49 | 442,816 | -2.32(-2.06%) |
Mar 16, 2018 | 113.10 | 113.61 | 112.20 | 112.81 | 579,287 | -0.55(-0.49%) |
Mar 15, 2018 | 113.88 | 114.53 | 112.55 | 113.36 | 214,570 | -0.35(-0.31%) |
Mar 14, 2018 | 115.40 | 115.69 | 112.81 | 113.71 | 196,487 | -1.07(-0.93%) |
Mar 13, 2018 | 113.71 | 116.50 | 113.69 | 114.78 | 344,433 | +2.00(+1.77%) |
Mar 12, 2018 | 112.41 | 113.92 | 112.17 | 112.78 | 353,202 | +0.12(+0.11%) |
Mar 09, 2018 | 110.37 | 113.16 | 110.07 | 112.66 | 446,401 | +2.70(+2.46%) |
Mar 08, 2018 | 110.63 | 111.03 | 108.10 | 109.96 | 353,521 | -0.19(-0.17%) |
Mar 07, 2018 | 110.25 | 108.51 | 110.15 | 519,161 | +0.45(+0.41%) | |
Mar 06, 2018 | 109.72 | 110.32 | 108.34 | 109.70 | 358,993 | +0.40(+0.37%) |
Mar 05, 2018 | 108.70 | 110.13 | 107.90 | 109.30 | 401,117 | -0.18(-0.16%) |
Mar 02, 2018 | 107.83 | 111.18 | 107.74 | 109.48 | 343,217 | +0.37(+0.34%) |