Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.00 | 103.81 | 97.11 | 97.73 | 833,961 | -4.92(-4.79%) |
May 30, 2018 | 105.73 | 105.97 | 102.35 | 102.65 | 596,073 | -2.75(-2.61%) |
May 29, 2018 | 103.63 | 106.04 | 102.86 | 105.40 | 564,079 | +1.11(+1.06%) |
May 25, 2018 | 104.29 | 104.29 | 104.29 | 0 | +1.95(+1.91%) | |
May 24, 2018 | 102.15 | 106.40 | 101.79 | 102.34 | 842,914 | +1.71(+1.70%) |
May 23, 2018 | 98.45 | 102.81 | 97.67 | 100.63 | 539,394 | +2.30(+2.34%) |
May 22, 2018 | 104.08 | 104.62 | 98.03 | 98.33 | 607,107 | -5.39(-5.20%) |
May 21, 2018 | 102.41 | 105.60 | 102.41 | 103.72 | 812,125 | +1.96(+1.93%) |
May 18, 2018 | 101.61 | 103.02 | 101.39 | 101.76 | 500,214 | -0.17(-0.17%) |
May 17, 2018 | 102.17 | 103.39 | 101.20 | 101.93 | 613,573 | -0.07(-0.07%) |
May 16, 2018 | 100.86 | 104.42 | 100.86 | 102.00 | 727,675 | +1.72(+1.72%) |
May 15, 2018 | 101.30 | 101.59 | 98.44 | 100.28 | 485,808 | -1.56(-1.53%) |
May 14, 2018 | 101.91 | 103.02 | 101.26 | 101.84 | 347,114 | +0.53(+0.52%) |
May 11, 2018 | 101.22 | 102.29 | 100.87 | 101.31 | 422,168 | +0.07(+0.07%) |
May 10, 2018 | 102.62 | 103.04 | 100.90 | 101.24 | 406,008 | -0.61(-0.60%) |
May 09, 2018 | 101.24 | 102.41 | 99.61 | 101.85 | 460,123 | +0.60(+0.59%) |
May 08, 2018 | 98.59 | 101.75 | 98.54 | 101.25 | 660,571 | +2.39(+2.42%) |
May 07, 2018 | 100.89 | 101.40 | 97.70 | 98.86 | 800,592 | -1.98(-1.96%) |
May 04, 2018 | 95.19 | 101.23 | 94.75 | 100.84 | 960,327 | +5.29(+5.54%) |
May 03, 2018 | 97.72 | 98.10 | 94.75 | 95.55 | 590,750 | -2.70(-2.75%) |
May 02, 2018 | 95.97 | 98.74 | 94.45 | 98.25 | 639,477 | +2.60(+2.72%) |
May 01, 2018 | 95.15 | 96.17 | 92.82 | 95.65 | 571,863 | +0.20(+0.21%) |
Apr 30, 2018 | 94.00 | 95.77 | 93.52 | 95.45 | 542,000 | +1.68(+1.79%) |
Apr 27, 2018 | 88.30 | 94.35 | 87.14 | 93.77 | 868,373 | +5.22(+5.89%) |
Apr 26, 2018 | 86.84 | 89.17 | 86.84 | 88.55 | 460,788 | +1.72(+1.98%) |
Apr 25, 2018 | 86.10 | 87.64 | 85.25 | 86.83 | 413,894 | +0.58(+0.67%) |
Apr 24, 2018 | 90.35 | 92.50 | 86.07 | 86.25 | 767,770 | -3.99(-4.42%) |
Apr 23, 2018 | 88.42 | 91.08 | 86.87 | 90.24 | 700,727 | +1.84(+2.08%) |
Apr 20, 2018 | 87.84 | 89.74 | 87.01 | 88.40 | 581,924 | +0.40(+0.45%) |
Apr 19, 2018 | 87.82 | 88.32 | 85.90 | 88.00 | 441,963 | -0.51(-0.58%) |
Apr 18, 2018 | 87.16 | 90.50 | 87.03 | 88.51 | 515,425 | +1.29(+1.48%) |
Apr 17, 2018 | 87.56 | 88.23 | 86.73 | 87.22 | 397,298 | +0.52(+0.60%) |
Apr 16, 2018 | 85.54 | 88.00 | 84.19 | 86.70 | 513,628 | +1.31(+1.53%) |
Apr 13, 2018 | 86.97 | 87.60 | 85.16 | 85.39 | 478,948 | -1.34(-1.55%) |
Apr 12, 2018 | 86.05 | 87.35 | 85.59 | 86.73 | 374,974 | +0.10(+0.12%) |
Apr 11, 2018 | 87.52 | 88.72 | 85.83 | 86.63 | 595,302 | -1.22(-1.39%) |
Apr 10, 2018 | 87.69 | 89.04 | 87.21 | 87.85 | 538,994 | +0.75(+0.86%) |
Apr 09, 2018 | 89.15 | 90.20 | 86.91 | 87.10 | 740,106 | -1.79(-2.01%) |
Apr 06, 2018 | 91.10 | 94.38 | 87.00 | 88.89 | 1,495,116 | -2.30(-2.52%) |
Apr 05, 2018 | 89.13 | 92.34 | 88.97 | 91.19 | 694,668 | +2.48(+2.80%) |
Apr 04, 2018 | 85.68 | 89.10 | 85.00 | 88.71 | 869,104 | +1.56(+1.79%) |
Apr 03, 2018 | 89.51 | 91.87 | 87.02 | 87.15 | 813,676 | -2.29(-2.56%) |
Apr 02, 2018 | 95.25 | 97.52 | 88.64 | 89.44 | 1,736,282 | -5.84(-6.13%) |
Mar 29, 2018 | 95.28 | 95.28 | 95.28 | 0 | +3.04(+3.30%) | |
Mar 28, 2018 | 87.38 | 94.80 | 86.26 | 92.24 | 6,128,884 | +16.93(+22.48%) |
Mar 27, 2018 | 78.60 | 78.60 | 74.70 | 75.31 | 2,550,048 | -3.25(-4.14%) |
Mar 26, 2018 | 79.06 | 79.41 | 77.36 | 78.56 | 1,785,854 | +0.86(+1.11%) |
Mar 23, 2018 | 78.43 | 79.13 | 77.12 | 77.70 | 1,118,953 | -0.27(-0.35%) |
Mar 22, 2018 | 76.85 | 78.33 | 76.00 | 77.97 | 666,209 | +0.42(+0.54%) |
Mar 21, 2018 | 77.84 | 79.43 | 76.82 | 77.55 | 629,421 | -0.01(-0.01%) |
Mar 20, 2018 | 76.06 | 78.07 | 75.75 | 77.56 | 615,758 | +1.54(+2.03%) |
Mar 19, 2018 | 77.72 | 77.72 | 74.50 | 76.02 | 1,091,682 | -2.41(-3.07%) |
Mar 16, 2018 | 76.58 | 78.79 | 75.61 | 78.43 | 1,026,350 | +1.88(+2.46%) |
Mar 15, 2018 | 79.01 | 79.08 | 75.22 | 76.55 | 524,638 | -0.99(-1.28%) |
Mar 14, 2018 | 78.81 | 79.64 | 77.26 | 77.54 | 837,354 | +1.56(+2.05%) |
Mar 13, 2018 | 76.50 | 77.86 | 75.87 | 75.98 | 518,766 | -0.51(-0.67%) |
Mar 12, 2018 | 77.87 | 78.52 | 75.81 | 76.49 | 1,101,013 | -1.32(-1.70%) |
Mar 09, 2018 | 80.48 | 80.69 | 77.48 | 77.81 | 597,216 | -1.87(-2.35%) |
Mar 08, 2018 | 79.52 | 80.99 | 78.70 | 79.68 | 696,401 | +0.36(+0.45%) |
Mar 07, 2018 | 80.37 | 77.91 | 79.32 | 827,905 | -0.80(-1.00%) | |
Mar 06, 2018 | 76.60 | 80.52 | 76.32 | 80.12 | 1,036,399 | +3.97(+5.21%) |
Mar 05, 2018 | 79.87 | 80.96 | 76.02 | 76.15 | 1,516,460 | -4.10(-5.11%) |
Mar 02, 2018 | 83.05 | 83.74 | 76.63 | 80.25 | 2,945,554 | -4.53(-5.34%) |