Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.25 | 101.25 | 99.95 | 100.28 | 72,802 | -0.99(-0.98%) |
May 30, 2018 | 100.53 | 101.44 | 100.33 | 101.27 | 132,484 | +1.06(+1.06%) |
May 29, 2018 | 100.18 | 100.59 | 99.82 | 100.21 | 30,734 | -0.49(-0.49%) |
May 25, 2018 | 100.70 | 100.70 | 100.70 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.39 | 100.61 | 100.04 | 100.52 | 41,984 | -0.02(-0.02%) |
May 23, 2018 | 99.95 | 100.59 | 99.95 | 100.53 | 28,631 | +0.44(+0.44%) |
May 22, 2018 | 100.70 | 100.92 | 100.00 | 100.10 | 13,717 | -0.31(-0.31%) |
May 21, 2018 | 100.39 | 100.74 | 100.36 | 100.41 | 115,920 | +0.45(+0.45%) |
May 18, 2018 | 100.14 | 100.14 | 99.53 | 99.96 | 191,835 | -0.33(-0.33%) |
May 17, 2018 | 99.89 | 100.36 | 99.89 | 100.30 | 11,308 | +0.52(+0.52%) |
May 16, 2018 | 99.12 | 99.96 | 99.12 | 99.78 | 11,088 | +0.80(+0.80%) |
May 15, 2018 | 98.91 | 99.24 | 98.54 | 98.98 | 24,089 | -0.48(-0.48%) |
May 14, 2018 | 99.95 | 99.95 | 99.33 | 99.46 | 21,964 | -0.23(-0.23%) |
May 11, 2018 | 100.03 | 100.30 | 99.50 | 99.69 | 65,189 | -0.19(-0.19%) |
May 10, 2018 | 99.46 | 100.12 | 99.39 | 99.89 | 24,145 | +0.81(+0.81%) |
May 09, 2018 | 98.85 | 99.30 | 98.59 | 99.08 | 34,665 | +0.39(+0.39%) |
May 08, 2018 | 99.04 | 99.04 | 98.35 | 98.69 | 60,038 | -0.52(-0.52%) |
May 07, 2018 | 99.51 | 99.55 | 98.99 | 99.21 | 350,432 | -0.04(-0.04%) |
May 04, 2018 | 97.68 | 99.58 | 97.64 | 99.25 | 21,720 | +1.42(+1.45%) |
May 03, 2018 | 97.91 | 98.10 | 97.29 | 97.84 | 59,182 | -0.23(-0.23%) |
May 02, 2018 | 99.21 | 99.28 | 97.91 | 98.06 | 28,379 | -1.25(-1.26%) |
May 01, 2018 | 99.42 | 99.45 | 98.59 | 99.32 | 33,471 | -0.61(-0.61%) |
Apr 30, 2018 | 101.02 | 101.23 | 99.87 | 99.93 | 78,623 | -0.91(-0.90%) |
Apr 27, 2018 | 100.34 | 101.14 | 100.34 | 100.84 | 125,758 | +0.39(+0.39%) |
Apr 26, 2018 | 99.96 | 100.63 | 99.56 | 100.45 | 23,487 | +0.85(+0.85%) |
Apr 25, 2018 | 99.46 | 99.91 | 99.35 | 99.60 | 141,697 | -0.17(-0.17%) |
Apr 24, 2018 | 100.81 | 100.81 | 99.15 | 99.77 | 24,660 | -0.80(-0.79%) |
Apr 23, 2018 | 100.55 | 100.74 | 100.18 | 100.57 | 29,755 | +0.08(+0.08%) |
Apr 20, 2018 | 102.03 | 102.03 | 100.36 | 100.49 | 35,230 | -1.70(-1.66%) |
Apr 19, 2018 | 104.03 | 104.03 | 101.74 | 102.19 | 40,278 | -3.05(-2.90%) |
Apr 18, 2018 | 106.00 | 106.05 | 105.18 | 105.24 | 11,200 | -0.81(-0.77%) |
Apr 17, 2018 | 106.04 | 106.39 | 105.80 | 106.05 | 12,924 | +0.30(+0.28%) |
Apr 16, 2018 | 105.34 | 106.06 | 105.16 | 105.75 | 13,216 | +0.74(+0.70%) |
Apr 13, 2018 | 105.27 | 105.27 | 104.77 | 105.02 | 10,516 | +0.21(+0.20%) |
Apr 12, 2018 | 105.33 | 105.43 | 104.74 | 104.81 | 17,166 | -0.12(-0.11%) |
Apr 11, 2018 | 105.06 | 105.33 | 104.84 | 104.92 | 14,368 | -0.35(-0.33%) |
Apr 10, 2018 | 105.37 | 105.60 | 104.68 | 105.27 | 24,223 | +0.87(+0.83%) |
Apr 09, 2018 | 105.05 | 105.56 | 104.41 | 104.41 | 109,500 | -0.13(-0.13%) |
Apr 06, 2018 | 105.46 | 106.01 | 103.92 | 104.54 | 30,914 | -1.42(-1.34%) |
Apr 05, 2018 | 105.51 | 106.18 | 105.42 | 105.96 | 9,935 | +0.76(+0.72%) |
Apr 04, 2018 | 102.19 | 105.37 | 102.19 | 105.19 | 19,778 | +1.88(+1.81%) |
Apr 03, 2018 | 102.26 | 103.55 | 102.04 | 103.32 | 32,534 | +1.72(+1.69%) |
Apr 02, 2018 | 103.78 | 103.78 | 101.02 | 101.60 | 77,064 | -2.57(-2.46%) |
Mar 29, 2018 | 104.17 | 104.17 | 104.17 | 0 | +1.16(+1.12%) | |
Mar 28, 2018 | 102.36 | 103.42 | 102.36 | 103.01 | 32,384 | +0.66(+0.64%) |
Mar 27, 2018 | 102.92 | 103.57 | 101.86 | 102.36 | 41,464 | -0.37(-0.36%) |
Mar 26, 2018 | 102.22 | 102.72 | 101.62 | 102.72 | 15,442 | +1.61(+1.59%) |
Mar 23, 2018 | 102.86 | 103.26 | 101.06 | 101.11 | 47,364 | -1.47(-1.43%) |
Mar 22, 2018 | 103.50 | 104.00 | 102.50 | 102.58 | 25,106 | -1.52(-1.46%) |
Mar 21, 2018 | 104.53 | 104.92 | 103.76 | 104.10 | 22,191 | -0.75(-0.72%) |
Mar 20, 2018 | 105.26 | 105.59 | 104.72 | 104.85 | 12,624 | -0.39(-0.37%) |
Mar 19, 2018 | 105.94 | 106.05 | 104.68 | 105.24 | 96,263 | -0.92(-0.87%) |
Mar 16, 2018 | 106.33 | 106.57 | 106.17 | 106.17 | 14,184 | +0.00(+0.00%) |
Mar 15, 2018 | 106.77 | 106.88 | 106.04 | 106.17 | 81,974 | -0.60(-0.57%) |
Mar 14, 2018 | 107.80 | 107.90 | 106.70 | 106.77 | 16,349 | -1.05(-0.97%) |
Mar 13, 2018 | 108.32 | 108.57 | 107.81 | 107.81 | 14,999 | -0.26(-0.24%) |
Mar 12, 2018 | 108.12 | 108.58 | 107.79 | 108.08 | 8,376 | +0.16(+0.15%) |
Mar 09, 2018 | 107.28 | 107.92 | 107.28 | 107.92 | 10,957 | +0.64(+0.60%) |
Mar 08, 2018 | 106.40 | 107.28 | 106.40 | 107.28 | 16,967 | +1.12(+1.05%) |
Mar 07, 2018 | 106.22 | 105.61 | 106.16 | 9,420 | -0.64(-0.60%) | |
Mar 06, 2018 | 106.62 | 106.80 | 105.97 | 106.80 | 19,659 | +0.35(+0.33%) |
Mar 05, 2018 | 105.11 | 106.47 | 105.11 | 106.46 | 53,477 | +0.83(+0.78%) |
Mar 02, 2018 | 103.96 | 105.72 | 103.96 | 105.63 | 101,400 | +1.04(+0.99%) |