Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 105.45 | 105.80 | 103.15 | 104.51 | 8,772,696 | -1.45(-1.37%) |
May 30, 2018 | 105.18 | 106.36 | 103.93 | 105.96 | 10,078,124 | -0.64(-0.60%) |
May 29, 2018 | 109.10 | 109.20 | 105.59 | 106.60 | 11,035,357 | -0.47(-0.44%) |
May 25, 2018 | 107.07 | 107.07 | 107.07 | 0 | +4.84(+4.74%) | |
May 24, 2018 | 103.60 | 103.82 | 100.64 | 102.23 | 4,661,212 | -0.95(-0.92%) |
May 23, 2018 | 104.51 | 104.69 | 102.58 | 103.18 | 5,571,046 | -2.67(-2.52%) |
May 22, 2018 | 107.90 | 107.91 | 105.21 | 105.85 | 14,367,639 | +0.74(+0.71%) |
May 21, 2018 | 104.70 | 105.40 | 103.66 | 105.11 | 10,408,093 | +3.33(+3.27%) |
May 18, 2018 | 97.55 | 103.60 | 97.45 | 101.78 | 13,397,717 | +3.95(+4.04%) |
May 17, 2018 | 100.62 | 101.19 | 94.49 | 97.83 | 9,290,163 | -1.95(-1.96%) |
May 16, 2018 | 99.47 | 100.66 | 97.92 | 99.78 | 10,527,030 | -1.11(-1.10%) |
May 15, 2018 | 102.75 | 103.49 | 100.46 | 100.89 | 9,901,146 | -0.63(-0.62%) |
May 14, 2018 | 100.62 | 105.12 | 99.06 | 101.52 | 25,270,206 | +10.75(+11.85%) |
May 11, 2018 | 90.83 | 91.06 | 90.12 | 90.77 | 2,487,537 | -0.26(-0.28%) |
May 10, 2018 | 90.53 | 91.03 | 90.40 | 91.03 | 3,089,316 | +0.60(+0.66%) |
May 09, 2018 | 90.76 | 90.88 | 90.06 | 90.43 | 2,645,613 | -0.14(-0.15%) |
May 08, 2018 | 90.13 | 90.75 | 88.74 | 90.57 | 3,975,353 | +0.30(+0.34%) |
May 07, 2018 | 91.68 | 91.90 | 89.94 | 90.27 | 4,056,813 | -1.67(-1.81%) |
May 04, 2018 | 85.58 | 91.94 | 85.45 | 91.93 | 17,058,642 | +7.26(+8.58%) |
May 03, 2018 | 86.38 | 87.09 | 83.27 | 84.67 | 34,587,008 | -9.50(-10.09%) |
May 02, 2018 | 95.78 | 95.85 | 93.55 | 94.17 | 5,618,674 | -1.16(-1.22%) |
May 01, 2018 | 96.18 | 96.37 | 94.76 | 95.34 | 5,600,138 | -0.83(-0.87%) |
Apr 30, 2018 | 96.96 | 97.52 | 96.03 | 96.17 | 4,380,430 | -0.46(-0.47%) |
Apr 27, 2018 | 95.25 | 97.01 | 94.40 | 96.63 | 10,954,994 | +2.67(+2.84%) |
Apr 26, 2018 | 93.51 | 96.04 | 93.48 | 93.96 | 10,103,191 | +1.19(+1.28%) |
Apr 25, 2018 | 93.79 | 94.15 | 92.01 | 92.77 | 8,996,102 | -0.48(-0.51%) |
Apr 24, 2018 | 94.57 | 94.79 | 91.89 | 93.25 | 13,745,648 | -1.34(-1.42%) |
Apr 23, 2018 | 96.81 | 97.46 | 94.26 | 94.58 | 9,869,315 | -1.82(-1.88%) |
Apr 20, 2018 | 98.91 | 99.09 | 94.60 | 96.40 | 17,919,302 | -1.85(-1.88%) |
Apr 19, 2018 | 100.91 | 100.98 | 97.87 | 98.25 | 13,904,620 | -5.34(-5.15%) |
Apr 18, 2018 | 103.61 | 104.14 | 103.22 | 103.59 | 1,649,363 | -0.16(-0.15%) |
Apr 17, 2018 | 103.59 | 104.46 | 103.44 | 103.74 | 2,724,383 | +0.30(+0.29%) |
Apr 16, 2018 | 104.03 | 104.18 | 103.28 | 103.44 | 2,714,630 | -0.56(-0.54%) |
Apr 13, 2018 | 104.59 | 106.03 | 103.29 | 104.00 | 7,205,175 | -0.67(-0.64%) |
Apr 12, 2018 | 106.24 | 106.24 | 102.91 | 104.67 | 10,912,216 | -1.57(-1.48%) |
Apr 11, 2018 | 107.00 | 107.21 | 105.52 | 106.24 | 5,379,438 | -0.67(-0.63%) |
Apr 10, 2018 | 105.91 | 107.59 | 105.80 | 106.91 | 7,263,818 | +2.08(+1.99%) |
Apr 09, 2018 | 104.81 | 105.20 | 104.19 | 104.82 | 3,480,480 | +0.56(+0.54%) |
Apr 06, 2018 | 104.73 | 105.25 | 103.94 | 104.27 | 4,283,987 | -0.96(-0.92%) |
Apr 05, 2018 | 105.69 | 106.48 | 104.71 | 105.23 | 5,109,659 | -0.60(-0.56%) |
Apr 04, 2018 | 105.61 | 106.29 | 104.30 | 105.82 | 5,333,169 | -0.90(-0.84%) |
Apr 03, 2018 | 105.92 | 106.79 | 105.64 | 106.72 | 3,686,721 | +1.09(+1.03%) |
Apr 02, 2018 | 107.26 | 107.33 | 105.03 | 105.63 | 4,980,619 | -1.63(-1.52%) |
Mar 29, 2018 | 107.26 | 107.26 | 107.26 | 0 | +0.68(+0.64%) | |
Mar 28, 2018 | 111.42 | 111.63 | 106.36 | 106.58 | 12,221,954 | -4.82(-4.33%) |
Mar 27, 2018 | 111.99 | 112.29 | 111.22 | 111.41 | 3,673,628 | -0.08(-0.07%) |
Mar 26, 2018 | 111.28 | 111.80 | 110.93 | 111.49 | 3,722,849 | +1.30(+1.18%) |
Mar 23, 2018 | 111.66 | 111.66 | 109.56 | 110.19 | 2,372,138 | -0.67(-0.60%) |
Mar 22, 2018 | 111.44 | 111.55 | 110.47 | 110.86 | 3,423,189 | -0.95(-0.85%) |
Mar 21, 2018 | 111.75 | 112.25 | 111.56 | 111.81 | 3,431,933 | -1.05(-0.93%) |
Mar 20, 2018 | 112.51 | 112.98 | 112.50 | 112.86 | 1,476,342 | +0.43(+0.38%) |
Mar 19, 2018 | 111.94 | 113.22 | 111.63 | 112.42 | 1,668,579 | +0.35(+0.31%) |
Mar 16, 2018 | 111.75 | 112.31 | 111.07 | 112.08 | 3,693,562 | +0.34(+0.30%) |
Mar 15, 2018 | 112.11 | 112.85 | 111.72 | 111.74 | 2,411,921 | -0.39(-0.34%) |
Mar 14, 2018 | 112.53 | 112.95 | 110.92 | 112.12 | 6,774,403 | -0.30(-0.27%) |
Mar 13, 2018 | 113.66 | 113.68 | 111.89 | 112.42 | 6,775,196 | -0.91(-0.80%) |
Mar 12, 2018 | 113.63 | 113.39 | 113.33 | 2,155,543 | -0.06(-0.05%) | |
Mar 09, 2018 | 113.64 | 113.68 | 113.05 | 113.39 | 2,763,700 | -0.02(-0.02%) |
Mar 08, 2018 | 113.68 | 113.84 | 113.36 | 113.41 | 1,868,855 | -0.07(-0.06%) |
Mar 07, 2018 | 113.31 | 113.48 | 3,332,225 | -0.57(-0.50%) | ||
Mar 06, 2018 | 114.56 | 114.68 | 113.69 | 114.05 | 4,434,336 | -0.35(-0.31%) |
Mar 05, 2018 | 115.01 | 115.08 | 114.32 | 114.40 | 5,494,175 | +0.63(+0.56%) |
Mar 02, 2018 | 113.46 | 113.96 | 113.22 | 113.76 | 3,166,825 | +0.29(+0.26%) |