Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.86 | 99.68 | 97.27 | 97.76 | 2,266,344 | -1.65(-1.66%) |
May 30, 2018 | 98.59 | 100.05 | 97.63 | 99.41 | 1,980,616 | +1.46(+1.49%) |
May 29, 2018 | 96.82 | 98.68 | 96.48 | 97.96 | 2,117,105 | +0.53(+0.54%) |
May 25, 2018 | 97.43 | 97.43 | 97.43 | 0 | -3.76(-3.71%) | |
May 24, 2018 | 103.58 | 104.04 | 100.34 | 101.19 | 2,973,255 | -3.76(-3.59%) |
May 23, 2018 | 105.86 | 106.79 | 103.66 | 104.95 | 3,092,814 | -2.10(-1.96%) |
May 22, 2018 | 110.59 | 111.83 | 106.65 | 107.05 | 1,242,092 | -3.67(-3.31%) |
May 21, 2018 | 110.02 | 111.06 | 109.23 | 110.72 | 1,208,153 | +1.77(+1.62%) |
May 18, 2018 | 110.09 | 110.41 | 108.50 | 108.95 | 1,496,451 | -1.26(-1.14%) |
May 17, 2018 | 107.47 | 111.48 | 107.28 | 110.21 | 2,439,305 | +3.34(+3.13%) |
May 16, 2018 | 104.29 | 106.98 | 103.47 | 106.87 | 2,091,389 | +2.91(+2.80%) |
May 15, 2018 | 100.19 | 104.48 | 99.83 | 103.96 | 2,971,341 | +3.47(+3.45%) |
May 14, 2018 | 100.22 | 101.04 | 99.98 | 100.49 | 2,281,439 | +0.34(+0.34%) |
May 11, 2018 | 105.38 | 105.94 | 99.62 | 100.15 | 3,900,883 | -4.83(-4.60%) |
May 10, 2018 | 110.80 | 111.17 | 104.78 | 104.98 | 3,565,127 | -5.44(-4.93%) |
May 09, 2018 | 107.98 | 111.14 | 105.33 | 110.42 | 5,255,776 | +1.46(+1.34%) |
May 08, 2018 | 105.45 | 109.10 | 103.39 | 108.97 | 2,510,114 | +3.62(+3.44%) |
May 07, 2018 | 104.31 | 108.61 | 103.93 | 105.34 | 1,927,738 | +2.38(+2.31%) |
May 04, 2018 | 102.39 | 103.48 | 101.44 | 102.96 | 2,017,742 | +0.64(+0.62%) |
May 03, 2018 | 104.15 | 105.10 | 101.87 | 102.32 | 2,472,865 | -1.95(-1.87%) |
May 02, 2018 | 103.55 | 105.65 | 103.42 | 104.27 | 1,938,807 | +0.66(+0.64%) |
May 01, 2018 | 103.08 | 105.01 | 102.37 | 103.61 | 1,258,428 | -0.28(-0.27%) |
Apr 30, 2018 | 101.58 | 105.31 | 101.41 | 103.89 | 1,717,074 | +2.10(+2.07%) |
Apr 27, 2018 | 102.19 | 103.27 | 101.35 | 101.79 | 1,187,360 | -0.83(-0.80%) |
Apr 26, 2018 | 101.75 | 103.06 | 101.37 | 102.62 | 1,484,400 | +0.91(+0.89%) |
Apr 25, 2018 | 101.89 | 103.20 | 101.11 | 101.71 | 1,559,705 | +0.02(+0.02%) |
Apr 24, 2018 | 103.76 | 104.12 | 100.66 | 101.69 | 2,468,267 | -2.03(-1.96%) |
Apr 23, 2018 | 103.16 | 104.68 | 101.74 | 103.72 | 1,466,411 | -0.13(-0.12%) |
Apr 20, 2018 | 103.36 | 105.50 | 102.20 | 103.85 | 2,209,611 | -0.39(-0.37%) |
Apr 19, 2018 | 103.17 | 105.71 | 102.83 | 104.24 | 2,875,959 | +1.44(+1.40%) |
Apr 18, 2018 | 99.85 | 104.05 | 99.60 | 102.80 | 3,205,534 | +3.88(+3.93%) |
Apr 17, 2018 | 96.98 | 100.12 | 96.41 | 98.92 | 2,265,317 | +2.64(+2.74%) |
Apr 16, 2018 | 96.09 | 96.61 | 94.86 | 96.28 | 1,807,989 | +0.27(+0.29%) |
Apr 13, 2018 | 94.55 | 96.91 | 94.24 | 96.01 | 1,657,407 | +1.91(+2.03%) |
Apr 12, 2018 | 94.15 | 95.46 | 92.91 | 94.10 | 2,297,535 | -0.16(-0.17%) |
Apr 11, 2018 | 96.05 | 96.69 | 93.97 | 94.26 | 2,974,755 | -0.68(-0.72%) |
Apr 10, 2018 | 93.54 | 95.37 | 92.45 | 94.94 | 2,546,722 | +3.31(+3.61%) |
Apr 09, 2018 | 95.04 | 95.44 | 91.45 | 91.63 | 4,109,399 | -2.69(-2.86%) |
Apr 06, 2018 | 99.31 | 99.66 | 92.97 | 94.33 | 4,064,031 | -6.30(-6.26%) |
Apr 05, 2018 | 99.37 | 102.04 | 99.37 | 100.63 | 1,611,225 | +1.48(+1.49%) |
Apr 04, 2018 | 97.66 | 99.17 | 97.43 | 99.15 | 1,966,649 | -0.70(-0.70%) |
Apr 03, 2018 | 99.81 | 100.33 | 97.38 | 99.84 | 1,810,490 | +0.95(+0.97%) |
Apr 02, 2018 | 101.80 | 101.83 | 96.07 | 98.89 | 3,000,904 | -3.45(-3.37%) |
Mar 29, 2018 | 102.33 | 102.33 | 102.33 | 0 | +1.50(+1.48%) | |
Mar 28, 2018 | 104.42 | 105.63 | 100.55 | 100.84 | 3,129,105 | -3.65(-3.49%) |
Mar 27, 2018 | 108.58 | 108.87 | 103.91 | 104.48 | 1,589,548 | -3.28(-3.04%) |
Mar 26, 2018 | 104.88 | 108.13 | 103.78 | 107.76 | 2,190,518 | +4.26(+4.12%) |
Mar 23, 2018 | 103.84 | 106.77 | 103.16 | 103.50 | 1,815,933 | +0.14(+0.14%) |
Mar 22, 2018 | 104.04 | 105.35 | 103.11 | 103.35 | 1,779,206 | -1.94(-1.84%) |
Mar 21, 2018 | 101.90 | 106.34 | 101.88 | 105.29 | 1,583,721 | +3.75(+3.70%) |
Mar 20, 2018 | 99.88 | 102.42 | 99.49 | 101.54 | 1,660,750 | +2.35(+2.37%) |
Mar 19, 2018 | 100.29 | 101.50 | 98.66 | 99.19 | 1,981,941 | -2.33(-2.30%) |
Mar 16, 2018 | 100.84 | 102.58 | 100.29 | 101.52 | 2,469,847 | +0.74(+0.73%) |
Mar 15, 2018 | 101.98 | 103.30 | 100.51 | 100.78 | 1,420,903 | -0.98(-0.96%) |
Mar 14, 2018 | 103.33 | 103.83 | 101.52 | 101.76 | 1,283,867 | -1.08(-1.05%) |
Mar 13, 2018 | 103.67 | 104.71 | 102.26 | 102.84 | 1,061,664 | -0.21(-0.20%) |
Mar 12, 2018 | 104.56 | 105.16 | 102.99 | 103.05 | 1,095,738 | -1.24(-1.19%) |
Mar 09, 2018 | 102.14 | 104.59 | 101.69 | 104.29 | 1,188,760 | +3.03(+2.99%) |
Mar 08, 2018 | 102.69 | 102.69 | 100.19 | 101.27 | 952,335 | -0.86(-0.85%) |
Mar 07, 2018 | 102.13 | 1,515,385 | -0.66(-0.64%) | |||
Mar 06, 2018 | 105.67 | 105.97 | 102.62 | 102.79 | 1,313,184 | -2.56(-2.43%) |
Mar 05, 2018 | 103.76 | 106.42 | 103.72 | 105.35 | 1,197,026 | +0.95(+0.91%) |
Mar 02, 2018 | 101.15 | 104.67 | 100.29 | 104.40 | 1,187,996 | +2.16(+2.11%) |