Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 98.46 | 99.34 | 97.23 | 97.68 | 218,743 | -0.50(-0.51%) |
May 30, 2018 | 98.05 | 98.87 | 97.45 | 98.19 | 185,989 | +0.92(+0.94%) |
May 29, 2018 | 99.69 | 99.69 | 96.83 | 97.27 | 284,515 | -2.90(-2.90%) |
May 25, 2018 | 100.17 | 100.17 | 100.17 | 0 | +1.36(+1.37%) | |
May 24, 2018 | 99.33 | 99.77 | 97.84 | 98.82 | 302,214 | +0.59(+0.61%) |
May 23, 2018 | 99.02 | 99.46 | 97.25 | 98.22 | 370,880 | -1.54(-1.54%) |
May 22, 2018 | 99.36 | 100.66 | 98.66 | 99.76 | 408,946 | +0.54(+0.55%) |
May 21, 2018 | 99.75 | 100.37 | 98.91 | 99.22 | 317,745 | +0.03(+0.03%) |
May 18, 2018 | 99.79 | 100.40 | 98.59 | 99.19 | 348,288 | -0.93(-0.93%) |
May 17, 2018 | 100.14 | 101.44 | 99.77 | 100.12 | 787,115 | -0.09(-0.09%) |
May 16, 2018 | 100.26 | 100.66 | 99.87 | 100.21 | 296,020 | +0.29(+0.29%) |
May 15, 2018 | 98.69 | 100.22 | 97.83 | 99.92 | 338,803 | +0.52(+0.52%) |
May 14, 2018 | 99.27 | 100.17 | 98.77 | 99.40 | 340,213 | -0.31(-0.32%) |
May 11, 2018 | 101.80 | 102.06 | 98.44 | 99.72 | 602,340 | -2.38(-2.33%) |
May 10, 2018 | 104.70 | 104.70 | 101.15 | 102.10 | 820,442 | +1.59(+1.58%) |
May 09, 2018 | 101.61 | 102.05 | 100.03 | 100.51 | 443,110 | -1.17(-1.15%) |
May 08, 2018 | 100.91 | 102.06 | 100.69 | 101.68 | 240,976 | +0.69(+0.69%) |
May 07, 2018 | 101.62 | 102.32 | 100.59 | 100.99 | 165,531 | -0.75(-0.74%) |
May 04, 2018 | 100.73 | 102.82 | 100.26 | 101.74 | 222,999 | +0.26(+0.26%) |
May 03, 2018 | 102.53 | 103.38 | 100.90 | 101.48 | 387,672 | -1.54(-1.49%) |
May 02, 2018 | 101.63 | 104.36 | 101.63 | 103.02 | 421,838 | +1.11(+1.09%) |
May 01, 2018 | 102.36 | 102.77 | 101.04 | 101.91 | 195,075 | -0.59(-0.57%) |
Apr 30, 2018 | 102.39 | 103.17 | 101.21 | 102.49 | 277,037 | +0.26(+0.26%) |
Apr 27, 2018 | 98.73 | 104.12 | 98.65 | 102.23 | 612,245 | +4.64(+4.75%) |
Apr 26, 2018 | 99.11 | 99.30 | 97.01 | 97.59 | 416,351 | -1.60(-1.61%) |
Apr 25, 2018 | 99.70 | 99.70 | 97.43 | 99.19 | 286,708 | -0.91(-0.91%) |
Apr 24, 2018 | 103.22 | 103.23 | 99.33 | 100.10 | 374,725 | -2.53(-2.46%) |
Apr 23, 2018 | 103.30 | 104.33 | 102.25 | 102.63 | 241,750 | -1.02(-0.99%) |
Apr 20, 2018 | 105.01 | 105.11 | 103.22 | 103.66 | 341,958 | -1.86(-1.77%) |
Apr 19, 2018 | 107.92 | 108.14 | 105.20 | 105.52 | 284,504 | -2.42(-2.24%) |
Apr 18, 2018 | 106.63 | 109.94 | 106.63 | 107.94 | 339,301 | +1.82(+1.72%) |
Apr 17, 2018 | 106.31 | 106.59 | 105.32 | 106.12 | 189,480 | -0.06(-0.06%) |
Apr 16, 2018 | 106.29 | 107.32 | 105.18 | 106.18 | 214,980 | +0.15(+0.14%) |
Apr 13, 2018 | 108.37 | 108.37 | 105.53 | 106.03 | 219,528 | -1.97(-1.82%) |
Apr 12, 2018 | 106.28 | 109.00 | 104.57 | 108.00 | 414,832 | +2.58(+2.45%) |
Apr 11, 2018 | 106.73 | 107.76 | 105.21 | 105.42 | 444,960 | -2.36(-2.19%) |
Apr 10, 2018 | 109.70 | 109.70 | 107.08 | 107.78 | 216,639 | -1.13(-1.04%) |
Apr 09, 2018 | 108.51 | 110.85 | 108.27 | 108.91 | 384,731 | +1.22(+1.13%) |
Apr 06, 2018 | 113.00 | 113.00 | 107.65 | 107.70 | 560,647 | -5.95(-5.23%) |
Apr 05, 2018 | 113.79 | 114.54 | 113.25 | 113.64 | 181,770 | +0.61(+0.54%) |
Apr 04, 2018 | 110.14 | 113.14 | 109.54 | 113.03 | 353,939 | +1.41(+1.26%) |
Apr 03, 2018 | 110.24 | 112.52 | 109.20 | 111.62 | 371,973 | +1.54(+1.40%) |
Apr 02, 2018 | 112.66 | 112.93 | 108.81 | 110.08 | 308,645 | -2.43(-2.16%) |
Mar 29, 2018 | 112.52 | 112.52 | 112.52 | 0 | +0.98(+0.88%) | |
Mar 28, 2018 | 111.66 | 113.06 | 110.50 | 111.54 | 248,179 | +0.08(+0.07%) |
Mar 27, 2018 | 114.10 | 114.59 | 111.20 | 111.46 | 196,495 | -2.25(-1.98%) |
Mar 26, 2018 | 114.91 | 115.42 | 112.11 | 113.71 | 243,167 | +0.25(+0.22%) |
Mar 23, 2018 | 116.40 | 117.03 | 113.36 | 113.45 | 203,249 | -2.72(-2.34%) |
Mar 22, 2018 | 118.35 | 119.66 | 115.95 | 116.17 | 239,933 | -2.90(-2.44%) |
Mar 21, 2018 | 119.73 | 120.20 | 118.40 | 119.08 | 172,472 | -0.87(-0.72%) |
Mar 20, 2018 | 119.92 | 121.02 | 119.08 | 119.94 | 188,182 | +0.29(+0.24%) |
Mar 19, 2018 | 119.59 | 120.11 | 118.88 | 119.65 | 144,368 | +0.13(+0.11%) |
Mar 16, 2018 | 119.09 | 120.84 | 119.09 | 119.52 | 169,940 | +0.31(+0.26%) |
Mar 15, 2018 | 121.29 | 121.29 | 119.05 | 119.22 | 135,535 | -1.61(-1.33%) |
Mar 14, 2018 | 122.03 | 122.25 | 119.99 | 120.83 | 183,584 | -1.30(-1.06%) |
Mar 13, 2018 | 120.45 | 122.75 | 118.67 | 122.12 | 374,073 | +2.28(+1.91%) |
Mar 12, 2018 | 118.66 | 120.52 | 117.81 | 119.84 | 143,758 | +1.70(+1.44%) |
Mar 09, 2018 | 117.95 | 119.00 | 115.95 | 118.14 | 210,765 | +0.73(+0.62%) |
Mar 08, 2018 | 117.12 | 119.41 | 116.64 | 117.42 | 191,722 | +1.03(+0.89%) |
Mar 07, 2018 | 114.63 | 116.38 | 206,819 | -1.31(-1.11%) | ||
Mar 06, 2018 | 118.18 | 118.38 | 117.11 | 117.69 | 190,352 | -0.19(-0.16%) |
Mar 05, 2018 | 116.51 | 118.40 | 115.47 | 117.89 | 160,863 | +0.40(+0.34%) |
Mar 02, 2018 | 116.97 | 117.98 | 115.11 | 117.48 | 183,770 | -0.55(-0.47%) |