Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 104.27 | 106.12 | 103.69 | 104.75 | 667,630 | +0.45(+0.43%) |
May 30, 2018 | 104.37 | 106.65 | 104.20 | 104.30 | 518,141 | +0.96(+0.93%) |
May 29, 2018 | 102.42 | 104.09 | 102.30 | 103.34 | 493,804 | +0.03(+0.03%) |
May 25, 2018 | 103.31 | 103.31 | 103.31 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 101.36 | 103.21 | 100.69 | 102.35 | 547,625 | +1.26(+1.25%) |
May 23, 2018 | 99.44 | 101.12 | 97.34 | 101.08 | 716,756 | +0.84(+0.84%) |
May 22, 2018 | 102.08 | 102.55 | 100.19 | 100.24 | 585,255 | -1.76(-1.72%) |
May 21, 2018 | 103.55 | 104.09 | 101.53 | 102.00 | 523,465 | -0.81(-0.79%) |
May 18, 2018 | 100.94 | 103.11 | 100.69 | 102.81 | 590,737 | +1.82(+1.80%) |
May 17, 2018 | 100.97 | 102.18 | 100.32 | 101.00 | 948,676 | +0.02(+0.02%) |
May 16, 2018 | 101.13 | 102.19 | 99.89 | 100.97 | 876,434 | +0.10(+0.10%) |
May 15, 2018 | 100.54 | 101.49 | 99.59 | 100.88 | 858,428 | -0.44(-0.43%) |
May 14, 2018 | 106.77 | 107.47 | 100.92 | 101.31 | 1,624,362 | -5.33(-5.00%) |
May 11, 2018 | 108.88 | 109.06 | 106.50 | 106.65 | 839,297 | -2.12(-1.95%) |
May 10, 2018 | 108.72 | 110.02 | 108.19 | 108.77 | 574,361 | +0.52(+0.48%) |
May 09, 2018 | 108.25 | 108.83 | 107.02 | 108.25 | 497,040 | +0.03(+0.03%) |
May 08, 2018 | 107.58 | 108.61 | 106.70 | 108.22 | 326,740 | +0.64(+0.60%) |
May 07, 2018 | 106.78 | 108.37 | 106.15 | 107.58 | 524,640 | +1.02(+0.96%) |
May 04, 2018 | 104.14 | 107.62 | 103.33 | 106.56 | 595,019 | +2.16(+2.07%) |
May 03, 2018 | 104.06 | 104.98 | 100.41 | 104.40 | 1,022,599 | +0.73(+0.71%) |
May 02, 2018 | 104.22 | 108.11 | 102.30 | 103.67 | 2,224,630 | -8.15(-7.29%) |
May 01, 2018 | 113.22 | 113.22 | 110.16 | 111.82 | 1,711,139 | -1.61(-1.42%) |
Apr 30, 2018 | 113.45 | 115.20 | 112.77 | 113.43 | 757,302 | +0.72(+0.63%) |
Apr 27, 2018 | 113.62 | 113.69 | 110.78 | 112.71 | 493,491 | +0.09(+0.08%) |
Apr 26, 2018 | 111.32 | 113.43 | 110.50 | 112.62 | 450,604 | +2.60(+2.36%) |
Apr 25, 2018 | 109.79 | 110.15 | 106.75 | 110.02 | 622,242 | +0.23(+0.21%) |
Apr 24, 2018 | 114.13 | 115.83 | 108.66 | 109.79 | 1,139,052 | -3.50(-3.09%) |
Apr 23, 2018 | 114.66 | 114.97 | 112.93 | 113.29 | 762,967 | -1.68(-1.46%) |
Apr 20, 2018 | 115.38 | 115.91 | 113.59 | 114.97 | 688,146 | -0.99(-0.86%) |
Apr 19, 2018 | 116.00 | 116.89 | 114.81 | 115.96 | 438,213 | -0.85(-0.73%) |
Apr 18, 2018 | 115.96 | 117.64 | 114.26 | 116.82 | 685,535 | +1.58(+1.37%) |
Apr 17, 2018 | 112.17 | 116.20 | 112.00 | 115.24 | 994,319 | +3.99(+3.59%) |
Apr 16, 2018 | 110.24 | 111.75 | 108.82 | 111.24 | 556,578 | +2.04(+1.86%) |
Apr 13, 2018 | 111.73 | 112.28 | 108.09 | 109.21 | 749,333 | -1.49(-1.35%) |
Apr 12, 2018 | 110.51 | 111.85 | 109.78 | 110.70 | 593,621 | -0.81(-0.72%) |
Apr 11, 2018 | 110.05 | 112.94 | 109.85 | 111.50 | 446,468 | +1.22(+1.11%) |
Apr 10, 2018 | 109.20 | 110.81 | 107.46 | 110.28 | 440,844 | +3.23(+3.02%) |
Apr 09, 2018 | 107.58 | 109.49 | 106.94 | 107.05 | 513,357 | +0.61(+0.57%) |
Apr 06, 2018 | 106.83 | 108.50 | 105.64 | 106.45 | 583,149 | -1.41(-1.31%) |
Apr 05, 2018 | 108.28 | 109.38 | 107.21 | 107.86 | 560,333 | +0.73(+0.68%) |
Apr 04, 2018 | 100.88 | 107.52 | 100.86 | 107.13 | 473,653 | +3.08(+2.96%) |
Apr 03, 2018 | 104.06 | 104.94 | 102.48 | 104.05 | 605,633 | +0.88(+0.86%) |
Apr 02, 2018 | 105.58 | 106.86 | 101.30 | 103.17 | 847,383 | -3.49(-3.27%) |
Mar 29, 2018 | 106.66 | 106.66 | 106.66 | 0 | +2.20(+2.10%) | |
Mar 28, 2018 | 106.72 | 107.26 | 103.13 | 104.46 | 1,108,402 | -2.42(-2.27%) |
Mar 27, 2018 | 113.98 | 114.69 | 106.03 | 106.88 | 957,538 | -6.20(-5.48%) |
Mar 26, 2018 | 108.28 | 113.36 | 108.05 | 113.08 | 1,027,385 | +7.02(+6.62%) |
Mar 23, 2018 | 108.28 | 110.77 | 105.89 | 106.06 | 1,268,740 | -3.91(-3.56%) |
Mar 22, 2018 | 110.87 | 111.94 | 109.10 | 109.97 | 633,265 | -2.26(-2.02%) |
Mar 21, 2018 | 110.34 | 113.15 | 109.75 | 112.24 | 642,312 | +1.90(+1.72%) |
Mar 20, 2018 | 107.32 | 110.91 | 107.03 | 110.34 | 399,451 | +3.04(+2.83%) |
Mar 19, 2018 | 108.47 | 109.16 | 105.43 | 107.30 | 598,069 | -1.93(-1.76%) |
Mar 16, 2018 | 109.05 | 109.62 | 107.61 | 109.23 | 939,006 | +0.16(+0.15%) |
Mar 15, 2018 | 110.54 | 110.65 | 107.88 | 109.07 | 508,696 | -1.42(-1.29%) |
Mar 14, 2018 | 109.61 | 111.44 | 108.63 | 110.49 | 378,321 | +1.72(+1.58%) |
Mar 13, 2018 | 110.23 | 110.66 | 108.00 | 108.77 | 501,495 | -0.68(-0.62%) |
Mar 12, 2018 | 109.25 | 110.58 | 108.17 | 109.45 | 463,436 | +0.24(+0.22%) |
Mar 09, 2018 | 109.25 | 109.50 | 107.47 | 109.21 | 662,358 | +0.61(+0.57%) |
Mar 08, 2018 | 107.69 | 108.98 | 106.94 | 108.59 | 495,436 | +1.83(+1.71%) |
Mar 07, 2018 | 107.43 | 106.77 | 626,707 | +1.63(+1.55%) | ||
Mar 06, 2018 | 104.19 | 105.67 | 103.08 | 105.14 | 653,393 | +1.53(+1.48%) |
Mar 05, 2018 | 101.59 | 104.33 | 101.11 | 103.61 | 777,456 | +1.80(+1.77%) |
Mar 02, 2018 | 96.89 | 102.01 | 96.26 | 101.81 | 723,087 | +3.72(+3.80%) |