Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.30 | 670,527 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.19 | 103.75 | 103.85 | 520,389 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,946 | +0.03(+0.03%) |
May 25, 2018 | 102.86 | 102.86 | 102.86 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 100.92 | 102.76 | 100.25 | 101.90 | 550,001 | +1.26(+1.25%) |
May 23, 2018 | 99.01 | 100.69 | 96.92 | 100.65 | 719,866 | +0.84(+0.84%) |
May 22, 2018 | 101.64 | 102.11 | 99.76 | 99.81 | 587,794 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,736 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.67 | 100.25 | 102.37 | 593,299 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.89 | 100.56 | 952,791 | +0.02(+0.02%) |
May 16, 2018 | 100.70 | 101.74 | 99.46 | 100.54 | 880,236 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,152 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.01 | 100.48 | 100.88 | 1,631,408 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.04 | 106.19 | 842,938 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,852 | +0.52(+0.48%) |
May 09, 2018 | 107.79 | 108.36 | 106.56 | 107.79 | 499,196 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.76 | 328,158 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.91 | 105.70 | 107.11 | 526,916 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.10 | 597,600 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.98 | 103.95 | 1,027,035 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.86 | 103.22 | 2,234,281 | -8.12(-7.29%) |
May 01, 2018 | 112.73 | 112.73 | 109.69 | 111.34 | 1,718,562 | -1.60(-1.42%) |
Apr 30, 2018 | 112.96 | 114.70 | 112.29 | 112.94 | 760,588 | +0.71(+0.63%) |
Apr 27, 2018 | 113.13 | 113.20 | 110.30 | 112.23 | 495,632 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.03 | 112.14 | 452,559 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.68 | 106.29 | 109.55 | 624,941 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,143,993 | -3.48(-3.09%) |
Apr 23, 2018 | 114.17 | 114.47 | 112.44 | 112.80 | 766,277 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.10 | 114.47 | 691,131 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.39 | 114.31 | 115.46 | 440,114 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,509 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,632 | +3.98(+3.59%) |
Apr 16, 2018 | 109.77 | 111.27 | 108.35 | 110.76 | 558,993 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.74 | 752,584 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.37 | 109.31 | 110.22 | 596,197 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,404 | +1.22(+1.11%) |
Apr 10, 2018 | 108.73 | 110.33 | 107.00 | 109.81 | 442,757 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,584 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.19 | 105.99 | 585,679 | -1.40(-1.31%) |
Apr 05, 2018 | 107.82 | 108.91 | 106.75 | 107.39 | 562,764 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.06 | 100.42 | 106.67 | 475,708 | +3.07(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,260 | +0.88(+0.86%) |
Apr 02, 2018 | 105.13 | 106.40 | 100.86 | 102.72 | 851,059 | -3.47(-3.27%) |
Mar 29, 2018 | 106.19 | 106.19 | 106.19 | 0 | +2.18(+2.10%) | |
Mar 28, 2018 | 106.25 | 106.80 | 102.69 | 104.01 | 1,113,211 | -2.41(-2.27%) |
Mar 27, 2018 | 113.49 | 114.19 | 105.57 | 106.42 | 961,692 | -6.17(-5.48%) |
Mar 26, 2018 | 107.82 | 112.87 | 107.58 | 112.59 | 1,031,842 | +6.99(+6.62%) |
Mar 23, 2018 | 107.82 | 110.29 | 105.43 | 105.60 | 1,274,243 | -3.90(-3.56%) |
Mar 22, 2018 | 110.39 | 111.46 | 108.63 | 109.50 | 636,013 | -2.25(-2.02%) |
Mar 21, 2018 | 109.86 | 112.66 | 109.27 | 111.75 | 645,099 | +1.89(+1.72%) |
Mar 20, 2018 | 106.86 | 110.43 | 106.57 | 109.86 | 401,184 | +3.03(+2.83%) |
Mar 19, 2018 | 108.00 | 108.69 | 104.98 | 106.84 | 600,663 | -1.92(-1.76%) |
Mar 16, 2018 | 108.58 | 109.15 | 107.14 | 108.76 | 943,080 | +0.16(+0.15%) |
Mar 15, 2018 | 110.06 | 110.17 | 107.41 | 108.60 | 510,903 | -1.41(-1.29%) |
Mar 14, 2018 | 109.13 | 110.96 | 108.16 | 110.01 | 379,962 | +1.71(+1.58%) |
Mar 13, 2018 | 109.75 | 110.18 | 107.53 | 108.30 | 503,670 | -0.67(-0.62%) |
Mar 12, 2018 | 108.78 | 110.10 | 107.71 | 108.97 | 465,446 | +0.24(+0.22%) |
Mar 09, 2018 | 108.78 | 109.02 | 107.01 | 108.74 | 665,232 | +0.61(+0.57%) |
Mar 08, 2018 | 107.22 | 108.51 | 106.48 | 108.12 | 497,586 | +1.82(+1.71%) |
Mar 07, 2018 | 106.97 | 106.30 | 629,425 | +1.62(+1.55%) | ||
Mar 06, 2018 | 103.74 | 105.22 | 102.63 | 104.68 | 656,228 | +1.52(+1.48%) |
Mar 05, 2018 | 101.15 | 103.88 | 100.68 | 103.16 | 780,829 | +1.79(+1.77%) |
Mar 02, 2018 | 96.47 | 101.57 | 95.84 | 101.37 | 726,224 | +3.71(+3.80%) |