Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 106.23 | 106.62 | 105.28 | 105.94 | 0 | -0.65(-0.61%) |
May 30, 2018 | 105.42 | 106.93 | 105.33 | 106.59 | 0 | +1.94(+1.85%) |
May 29, 2018 | 107.87 | 107.87 | 103.95 | 104.65 | 0 | -4.28(-3.93%) |
May 25, 2018 | 108.93 | 108.93 | 108.93 | 108.93 | 0 | -0.59(-0.54%) |
May 24, 2018 | 109.90 | 109.91 | 108.02 | 109.52 | 0 | -0.61(-0.55%) |
May 23, 2018 | 110.45 | 110.60 | 108.98 | 110.13 | 0 | -0.74(-0.67%) |
May 22, 2018 | 110.04 | 111.73 | 110.02 | 110.88 | 0 | +1.02(+0.93%) |
May 21, 2018 | 109.70 | 110.48 | 109.69 | 109.85 | 0 | +0.35(+0.32%) |
May 18, 2018 | 110.80 | 110.80 | 109.50 | 109.50 | 0 | -1.47(-1.33%) |
May 17, 2018 | 110.73 | 111.23 | 109.91 | 110.98 | 0 | +0.05(+0.05%) |
May 16, 2018 | 110.80 | 111.40 | 110.44 | 110.92 | 0 | -0.08(-0.07%) |
May 15, 2018 | 110.53 | 111.66 | 110.46 | 111.00 | 0 | +0.29(+0.26%) |
May 14, 2018 | 111.02 | 111.35 | 110.49 | 110.71 | 0 | -0.12(-0.11%) |
May 11, 2018 | 110.84 | 111.42 | 110.52 | 110.83 | 0 | +0.07(+0.07%) |
May 10, 2018 | 109.85 | 111.09 | 109.36 | 110.76 | 0 | +0.86(+0.79%) |
May 09, 2018 | 108.54 | 110.30 | 108.41 | 109.89 | 0 | +1.72(+1.59%) |
May 08, 2018 | 107.12 | 109.16 | 107.09 | 108.17 | 0 | +1.10(+1.03%) |
May 07, 2018 | 106.65 | 107.52 | 106.19 | 107.07 | 0 | +0.56(+0.53%) |
May 04, 2018 | 104.82 | 107.19 | 104.21 | 106.50 | 0 | +1.05(+0.99%) |
May 03, 2018 | 105.81 | 106.07 | 103.73 | 105.45 | 0 | -0.77(-0.73%) |
May 02, 2018 | 106.81 | 107.64 | 106.11 | 106.23 | 0 | -0.88(-0.82%) |
May 01, 2018 | 106.75 | 107.23 | 105.80 | 107.10 | 0 | +0.10(+0.09%) |
Apr 30, 2018 | 108.59 | 109.19 | 107.00 | 107.00 | 0 | -1.34(-1.24%) |
Apr 27, 2018 | 107.79 | 108.53 | 107.65 | 108.35 | 0 | +0.84(+0.78%) |
Apr 26, 2018 | 107.79 | 108.18 | 107.33 | 107.51 | 0 | -0.36(-0.33%) |
Apr 25, 2018 | 107.56 | 108.63 | 106.62 | 107.87 | 0 | -0.05(-0.05%) |
Apr 24, 2018 | 108.39 | 109.90 | 107.08 | 107.92 | 0 | +0.06(+0.06%) |
Apr 23, 2018 | 107.60 | 108.30 | 107.45 | 107.85 | 0 | +0.46(+0.43%) |
Apr 20, 2018 | 107.30 | 108.02 | 106.80 | 107.39 | 0 | +0.23(+0.22%) |
Apr 19, 2018 | 105.26 | 107.32 | 105.25 | 107.16 | 0 | +2.25(+2.14%) |
Apr 18, 2018 | 105.69 | 106.42 | 104.68 | 104.91 | 0 | -0.57(-0.55%) |
Apr 17, 2018 | 107.19 | 107.29 | 104.97 | 105.49 | 0 | -0.98(-0.92%) |
Apr 16, 2018 | 106.84 | 107.25 | 105.86 | 106.46 | 0 | +0.08(+0.08%) |
Apr 13, 2018 | 109.15 | 109.27 | 105.81 | 106.38 | 0 | -2.22(-2.05%) |
Apr 12, 2018 | 106.82 | 109.24 | 106.82 | 108.60 | 0 | +2.31(+2.18%) |
Apr 11, 2018 | 106.73 | 107.20 | 106.04 | 106.29 | 0 | -1.23(-1.15%) |
Apr 10, 2018 | 106.98 | 107.94 | 106.70 | 107.52 | 0 | +1.68(+1.59%) |
Apr 09, 2018 | 105.53 | 108.21 | 105.53 | 105.84 | 0 | +0.76(+0.72%) |
Apr 06, 2018 | 107.13 | 107.30 | 104.03 | 105.08 | 0 | -2.91(-2.70%) |
Apr 05, 2018 | 107.91 | 108.67 | 107.55 | 107.99 | 0 | +0.72(+0.67%) |
Apr 04, 2018 | 104.91 | 107.53 | 104.27 | 107.28 | 0 | +1.35(+1.28%) |
Apr 03, 2018 | 104.71 | 106.17 | 104.20 | 105.92 | 0 | +1.57(+1.50%) |
Apr 02, 2018 | 106.26 | 106.78 | 102.77 | 104.35 | 0 | -2.15(-2.02%) |
Mar 29, 2018 | 106.50 | 106.50 | 106.50 | 106.50 | 0 | +1.37(+1.30%) |
Mar 28, 2018 | 105.17 | 106.07 | 103.87 | 105.13 | 0 | +0.08(+0.07%) |
Mar 27, 2018 | 107.95 | 108.32 | 104.22 | 105.05 | 0 | -2.61(-2.42%) |
Mar 26, 2018 | 103.94 | 107.97 | 104.78 | 107.66 | 0 | +3.72(+3.58%) |
Mar 23, 2018 | 107.76 | 108.18 | 103.75 | 103.94 | 0 | -3.61(-3.35%) |
Mar 22, 2018 | 111.44 | 111.44 | 107.25 | 107.54 | 0 | -4.64(-4.14%) |
Mar 21, 2018 | 112.10 | 113.55 | 111.50 | 112.19 | 0 | +0.21(+0.19%) |
Mar 20, 2018 | 112.59 | 112.99 | 111.88 | 111.97 | 0 | -0.21(-0.19%) |
Mar 19, 2018 | 112.97 | 113.00 | 111.00 | 112.18 | 0 | -0.74(-0.66%) |
Mar 16, 2018 | 112.76 | 114.06 | 112.67 | 112.92 | 0 | +0.39(+0.35%) |
Mar 15, 2018 | 112.94 | 113.11 | 112.05 | 112.53 | 0 | +0.03(+0.03%) |
Mar 14, 2018 | 114.50 | 114.54 | 112.20 | 112.50 | 0 | -1.69(-1.48%) |
Mar 13, 2018 | 115.98 | 116.08 | 113.88 | 114.18 | 0 | -1.34(-1.16%) |
Mar 12, 2018 | 116.10 | 116.53 | 115.34 | 115.52 | 0 | -0.58(-0.50%) |
Mar 09, 2018 | 114.44 | 116.10 | 114.30 | 116.10 | 0 | +2.50(+2.20%) |
Mar 08, 2018 | 113.99 | 114.31 | 112.37 | 113.60 | 0 | -0.16(-0.14%) |
Mar 07, 2018 | 113.53 | 114.00 | 112.30 | 113.77 | 0 | -0.00(-0.00%) |
Mar 06, 2018 | 113.60 | 114.06 | 112.44 | 113.77 | 0 | +0.54(+0.47%) |
Mar 05, 2018 | 111.16 | 113.78 | 110.36 | 113.23 | 0 | +1.34(+1.19%) |
Mar 02, 2018 | 110.57 | 112.10 | 109.04 | 111.90 | 0 | +0.70(+0.63%) |