Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.85 | 107.85 | 105.64 | 106.58 | 432,444 | -1.77(-1.63%) |
May 30, 2018 | 105.25 | 108.72 | 105.19 | 108.35 | 390,804 | +3.09(+2.94%) |
May 29, 2018 | 103.14 | 105.67 | 102.70 | 105.26 | 262,249 | +1.66(+1.60%) |
May 25, 2018 | 103.60 | 103.60 | 103.60 | 0 | -1.13(-1.08%) | |
May 24, 2018 | 105.58 | 107.34 | 104.31 | 104.73 | 198,290 | -0.83(-0.79%) |
May 23, 2018 | 104.35 | 106.61 | 103.97 | 105.56 | 211,176 | +0.48(+0.46%) |
May 22, 2018 | 104.09 | 106.65 | 104.09 | 105.08 | 215,427 | +0.96(+0.92%) |
May 21, 2018 | 106.83 | 106.94 | 104.00 | 104.12 | 300,898 | -2.15(-2.02%) |
May 18, 2018 | 107.67 | 108.42 | 106.11 | 106.27 | 348,257 | -1.43(-1.33%) |
May 17, 2018 | 108.44 | 108.80 | 107.33 | 107.70 | 363,047 | -1.21(-1.11%) |
May 16, 2018 | 107.40 | 110.05 | 106.11 | 108.91 | 318,917 | +1.86(+1.74%) |
May 15, 2018 | 105.60 | 108.11 | 105.01 | 107.05 | 429,915 | +0.49(+0.46%) |
May 14, 2018 | 103.32 | 106.72 | 103.32 | 106.56 | 301,365 | +3.66(+3.56%) |
May 11, 2018 | 101.63 | 103.50 | 100.57 | 102.90 | 357,843 | +1.76(+1.74%) |
May 10, 2018 | 102.87 | 103.28 | 100.64 | 101.14 | 339,564 | -2.37(-2.29%) |
May 09, 2018 | 102.24 | 103.94 | 101.05 | 103.51 | 370,144 | +1.58(+1.55%) |
May 08, 2018 | 103.74 | 103.76 | 101.46 | 101.93 | 551,762 | -0.47(-0.46%) |
May 07, 2018 | 102.99 | 104.36 | 101.81 | 102.40 | 299,813 | -0.58(-0.56%) |
May 04, 2018 | 102.02 | 103.80 | 101.18 | 102.98 | 385,802 | +0.62(+0.61%) |
May 03, 2018 | 102.97 | 105.54 | 100.76 | 102.36 | 454,198 | -1.95(-1.87%) |
May 02, 2018 | 112.65 | 112.98 | 101.99 | 104.31 | 892,953 | -7.36(-6.59%) |
May 01, 2018 | 110.33 | 112.23 | 108.90 | 111.67 | 353,110 | +1.56(+1.42%) |
Apr 30, 2018 | 110.88 | 112.81 | 109.46 | 110.11 | 451,045 | -0.29(-0.26%) |
Apr 27, 2018 | 110.64 | 111.94 | 108.82 | 110.40 | 235,715 | -0.47(-0.42%) |
Apr 26, 2018 | 110.60 | 112.44 | 109.94 | 110.87 | 243,246 | +1.10(+1.00%) |
Apr 25, 2018 | 110.11 | 111.35 | 108.33 | 109.77 | 273,733 | -0.28(-0.25%) |
Apr 24, 2018 | 111.34 | 111.88 | 108.61 | 110.05 | 288,601 | -1.45(-1.30%) |
Apr 23, 2018 | 114.25 | 114.80 | 110.51 | 111.50 | 343,428 | -2.56(-2.24%) |
Apr 20, 2018 | 113.13 | 114.81 | 112.19 | 114.06 | 501,383 | +1.07(+0.95%) |
Apr 19, 2018 | 112.09 | 115.11 | 111.53 | 112.99 | 304,282 | +0.80(+0.71%) |
Apr 18, 2018 | 113.94 | 115.58 | 110.86 | 112.19 | 553,645 | -1.90(-1.67%) |
Apr 17, 2018 | 113.69 | 115.69 | 112.04 | 114.09 | 326,656 | +1.21(+1.07%) |
Apr 16, 2018 | 113.06 | 114.23 | 111.90 | 112.88 | 293,654 | +0.41(+0.36%) |
Apr 13, 2018 | 111.61 | 114.09 | 111.09 | 112.47 | 304,593 | +1.67(+1.51%) |
Apr 12, 2018 | 112.79 | 113.12 | 110.28 | 110.80 | 277,429 | -2.01(-1.78%) |
Apr 11, 2018 | 111.56 | 114.01 | 111.56 | 112.81 | 382,869 | +0.84(+0.75%) |
Apr 10, 2018 | 112.15 | 112.50 | 109.66 | 111.97 | 347,142 | +1.59(+1.44%) |
Apr 09, 2018 | 111.67 | 112.12 | 109.23 | 110.38 | 445,280 | +0.12(+0.11%) |
Apr 06, 2018 | 112.09 | 113.30 | 109.69 | 110.26 | 345,297 | -2.77(-2.45%) |
Apr 05, 2018 | 117.50 | 118.93 | 112.48 | 113.03 | 404,395 | -3.31(-2.85%) |
Apr 04, 2018 | 113.81 | 116.50 | 112.53 | 116.34 | 515,275 | +0.57(+0.49%) |
Apr 03, 2018 | 111.98 | 118.25 | 110.97 | 115.77 | 713,407 | +8.35(+7.77%) |
Apr 02, 2018 | 111.59 | 111.59 | 106.86 | 107.42 | 466,052 | -4.94(-4.40%) |
Mar 29, 2018 | 112.36 | 112.36 | 112.36 | 0 | +1.86(+1.68%) | |
Mar 28, 2018 | 108.65 | 111.46 | 108.51 | 110.50 | 401,443 | +3.29(+3.07%) |
Mar 27, 2018 | 109.30 | 109.84 | 106.91 | 107.21 | 367,922 | -2.19(-2.00%) |
Mar 26, 2018 | 108.73 | 109.94 | 106.80 | 109.40 | 374,691 | +2.01(+1.87%) |
Mar 23, 2018 | 108.67 | 110.00 | 107.11 | 107.39 | 301,155 | -1.03(-0.95%) |
Mar 22, 2018 | 108.18 | 110.28 | 106.30 | 108.42 | 305,648 | -0.64(-0.59%) |
Mar 21, 2018 | 107.22 | 109.95 | 106.81 | 109.06 | 331,749 | +1.35(+1.25%) |
Mar 20, 2018 | 110.52 | 111.01 | 107.29 | 107.71 | 398,381 | -2.33(-2.12%) |
Mar 19, 2018 | 110.63 | 112.71 | 108.68 | 110.04 | 386,916 | -1.10(-0.99%) |
Mar 16, 2018 | 111.04 | 112.31 | 110.40 | 111.14 | 613,296 | +0.14(+0.13%) |
Mar 15, 2018 | 112.33 | 112.33 | 109.93 | 111.00 | 363,028 | -0.88(-0.79%) |
Mar 14, 2018 | 113.85 | 114.61 | 111.62 | 111.88 | 373,708 | -2.01(-1.76%) |
Mar 13, 2018 | 116.51 | 116.51 | 113.00 | 113.89 | 288,924 | -2.18(-1.88%) |
Mar 12, 2018 | 115.42 | 116.64 | 114.56 | 116.07 | 342,698 | +0.73(+0.63%) |
Mar 09, 2018 | 115.65 | 116.36 | 113.54 | 115.34 | 367,080 | -0.02(-0.02%) |
Mar 08, 2018 | 110.64 | 118.44 | 109.97 | 115.36 | 628,315 | +5.34(+4.85%) |
Mar 07, 2018 | 111.46 | 112.72 | 107.96 | 110.02 | 681,258 | -2.75(-2.44%) |
Mar 06, 2018 | 111.00 | 112.87 | 108.65 | 112.77 | 473,015 | +2.33(+2.11%) |
Mar 05, 2018 | 112.89 | 113.67 | 110.15 | 110.44 | 352,715 | -3.35(-2.94%) |
Mar 02, 2018 | 113.14 | 115.67 | 111.55 | 113.79 | 369,454 | +0.23(+0.20%) |