Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.02 | 103.34 | 102.28 | 103.12 | 446,964 | +0.36(+0.35%) |
May 30, 2018 | 102.29 | 102.99 | 101.47 | 102.76 | 734,251 | +1.93(+1.91%) |
May 29, 2018 | 101.18 | 101.62 | 100.31 | 100.83 | 1,112,679 | -3.42(-3.28%) |
May 25, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.18 | 104.46 | 103.25 | 104.25 | 2,186,689 | +0.37(+0.35%) |
May 23, 2018 | 102.41 | 103.96 | 102.41 | 103.89 | 852,678 | +0.47(+0.46%) |
May 22, 2018 | 103.68 | 104.10 | 103.20 | 103.41 | 711,006 | -0.56(-0.54%) |
May 21, 2018 | 104.40 | 104.63 | 103.74 | 103.97 | 434,399 | +0.44(+0.42%) |
May 18, 2018 | 102.84 | 103.61 | 102.51 | 103.53 | 1,339,646 | +0.31(+0.31%) |
May 17, 2018 | 102.94 | 103.78 | 102.69 | 103.22 | 590,966 | +0.35(+0.34%) |
May 16, 2018 | 102.40 | 103.37 | 101.89 | 102.86 | 684,205 | +0.47(+0.46%) |
May 15, 2018 | 102.23 | 102.69 | 101.46 | 102.39 | 582,284 | -1.40(-1.35%) |
May 14, 2018 | 104.48 | 104.75 | 103.62 | 103.79 | 1,205,164 | -0.89(-0.85%) |
May 11, 2018 | 104.45 | 104.91 | 104.23 | 104.68 | 609,248 | -0.25(-0.24%) |
May 10, 2018 | 104.05 | 105.14 | 103.96 | 104.94 | 1,906,416 | +1.25(+1.21%) |
May 09, 2018 | 103.38 | 103.94 | 103.03 | 103.68 | 904,075 | +0.24(+0.23%) |
May 08, 2018 | 102.71 | 103.71 | 102.60 | 103.44 | 1,090,721 | +0.73(+0.71%) |
May 07, 2018 | 103.03 | 103.27 | 102.51 | 102.71 | 992,957 | -0.03(-0.03%) |
May 04, 2018 | 101.48 | 102.91 | 101.43 | 102.74 | 994,754 | +0.79(+0.78%) |
May 03, 2018 | 101.75 | 102.09 | 100.62 | 101.94 | 818,580 | +1.05(+1.04%) |
May 02, 2018 | 101.39 | 101.58 | 100.67 | 100.90 | 1,092,909 | +0.23(+0.23%) |
May 01, 2018 | 99.48 | 100.69 | 99.27 | 100.67 | 994,935 | +0.80(+0.80%) |
Apr 30, 2018 | 99.78 | 100.47 | 99.74 | 99.86 | 457,514 | -0.47(-0.47%) |
Apr 27, 2018 | 100.36 | 100.53 | 99.60 | 100.33 | 1,050,389 | +1.32(+1.34%) |
Apr 26, 2018 | 98.51 | 99.31 | 98.35 | 99.01 | 1,999,272 | +0.89(+0.91%) |
Apr 25, 2018 | 97.84 | 98.21 | 96.96 | 98.11 | 1,120,043 | +0.35(+0.36%) |
Apr 24, 2018 | 99.65 | 100.13 | 97.76 | 97.76 | 3,368,347 | +2.27(+2.38%) |
Apr 23, 2018 | 95.92 | 96.16 | 95.12 | 95.49 | 1,309,203 | -0.02(-0.02%) |
Apr 20, 2018 | 96.23 | 96.23 | 95.38 | 95.51 | 1,114,305 | -1.69(-1.73%) |
Apr 19, 2018 | 98.09 | 98.28 | 96.49 | 97.20 | 999,173 | -1.03(-1.05%) |
Apr 18, 2018 | 98.74 | 98.75 | 98.00 | 98.22 | 709,230 | -0.39(-0.39%) |
Apr 17, 2018 | 97.72 | 98.78 | 97.60 | 98.61 | 651,710 | +1.34(+1.38%) |
Apr 16, 2018 | 97.66 | 97.76 | 97.07 | 97.27 | 434,013 | -0.16(-0.17%) |
Apr 13, 2018 | 97.80 | 97.87 | 97.19 | 97.43 | 536,589 | +0.20(+0.20%) |
Apr 12, 2018 | 97.05 | 97.48 | 96.94 | 97.23 | 668,993 | +0.85(+0.88%) |
Apr 11, 2018 | 96.69 | 97.31 | 96.28 | 96.38 | 881,812 | -0.69(-0.71%) |
Apr 10, 2018 | 97.29 | 97.64 | 96.65 | 97.08 | 1,080,106 | +0.51(+0.53%) |
Apr 09, 2018 | 97.27 | 97.38 | 96.52 | 96.56 | 911,723 | +1.63(+1.72%) |
Apr 06, 2018 | 95.37 | 95.92 | 94.66 | 94.93 | 664,295 | -0.07(-0.08%) |
Apr 05, 2018 | 95.03 | 95.60 | 94.70 | 95.01 | 519,685 | +0.87(+0.93%) |
Apr 04, 2018 | 92.24 | 94.38 | 92.20 | 94.13 | 766,154 | +0.72(+0.77%) |
Apr 03, 2018 | 93.61 | 93.85 | 92.53 | 93.41 | 1,158,110 | +0.34(+0.37%) |
Apr 02, 2018 | 94.68 | 94.77 | 92.28 | 93.07 | 502,046 | -1.68(-1.78%) |
Mar 29, 2018 | 94.75 | 94.75 | 94.75 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.66 | 94.79 | 93.29 | 93.69 | 1,158,840 | +0.86(+0.92%) |
Mar 27, 2018 | 94.52 | 94.92 | 92.28 | 92.83 | 904,860 | -1.62(-1.72%) |
Mar 26, 2018 | 94.35 | 94.72 | 92.58 | 94.46 | 696,409 | +2.12(+2.29%) |
Mar 23, 2018 | 93.94 | 94.11 | 92.28 | 92.34 | 889,029 | -1.32(-1.40%) |
Mar 22, 2018 | 94.36 | 94.98 | 93.59 | 93.65 | 1,039,367 | -1.05(-1.10%) |
Mar 21, 2018 | 94.43 | 95.37 | 94.37 | 94.70 | 770,181 | +0.18(+0.19%) |
Mar 20, 2018 | 93.80 | 94.79 | 93.80 | 94.52 | 974,377 | -1.21(-1.26%) |
Mar 19, 2018 | 95.65 | 95.75 | 94.83 | 95.73 | 538,981 | -1.15(-1.19%) |
Mar 16, 2018 | 96.84 | 97.54 | 96.67 | 96.88 | 642,008 | -0.87(-0.89%) |
Mar 15, 2018 | 97.58 | 98.21 | 97.36 | 97.75 | 909,521 | +0.37(+0.38%) |
Mar 14, 2018 | 97.85 | 97.90 | 96.79 | 97.38 | 546,932 | +0.41(+0.43%) |
Mar 13, 2018 | 98.65 | 98.69 | 96.77 | 96.97 | 811,187 | -1.23(-1.25%) |
Mar 12, 2018 | 98.04 | 98.45 | 97.52 | 98.20 | 796,688 | -0.13(-0.13%) |
Mar 09, 2018 | 97.68 | 98.39 | 97.56 | 98.32 | 972,704 | +0.70(+0.72%) |
Mar 08, 2018 | 97.73 | 98.11 | 97.38 | 97.62 | 1,280,876 | +0.39(+0.40%) |
Mar 07, 2018 | 97.26 | 96.29 | 97.23 | 1,505,921 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.72 | 94.91 | 94.35 | 94.68 | 728,661 | +0.43(+0.46%) |
Mar 05, 2018 | 92.83 | 94.40 | 92.79 | 94.25 | 1,131,193 | +1.70(+1.84%) |
Mar 02, 2018 | 91.64 | 92.67 | 91.08 | 92.55 | 883,247 | +0.64(+0.70%) |