Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.22 | 107.56 | 102.54 | 103.14 | 3,967,807 | -4.49(-4.17%) |
May 30, 2018 | 106.06 | 108.21 | 105.38 | 107.64 | 1,836,208 | +1.66(+1.57%) |
May 29, 2018 | 104.32 | 106.59 | 104.32 | 105.97 | 2,495,800 | +1.33(+1.27%) |
May 25, 2018 | 104.64 | 104.64 | 104.64 | 0 | +2.47(+2.41%) | |
May 24, 2018 | 102.33 | 103.25 | 101.98 | 102.17 | 1,230,803 | +0.21(+0.21%) |
May 23, 2018 | 102.29 | 102.65 | 101.52 | 101.96 | 959,794 | -0.10(-0.10%) |
May 22, 2018 | 101.89 | 102.95 | 101.37 | 102.06 | 957,402 | +0.47(+0.46%) |
May 21, 2018 | 100.56 | 101.86 | 100.29 | 101.59 | 1,180,033 | +1.43(+1.43%) |
May 18, 2018 | 100.71 | 100.89 | 99.17 | 100.16 | 2,685,154 | -0.85(-0.84%) |
May 17, 2018 | 101.08 | 101.36 | 100.17 | 101.01 | 1,105,238 | -0.04(-0.04%) |
May 16, 2018 | 100.31 | 101.45 | 100.19 | 101.05 | 1,418,544 | +0.84(+0.84%) |
May 15, 2018 | 100.47 | 101.15 | 98.80 | 100.22 | 2,079,776 | -1.40(-1.38%) |
May 14, 2018 | 102.67 | 102.86 | 101.11 | 101.62 | 1,274,824 | -1.28(-1.24%) |
May 11, 2018 | 103.05 | 103.55 | 102.02 | 102.90 | 975,574 | +0.20(+0.19%) |
May 10, 2018 | 103.22 | 103.56 | 101.89 | 102.70 | 981,582 | -0.02(-0.02%) |
May 09, 2018 | 101.76 | 103.03 | 101.64 | 102.72 | 1,688,054 | +1.38(+1.36%) |
May 08, 2018 | 103.05 | 103.39 | 101.20 | 101.34 | 1,385,876 | -1.81(-1.75%) |
May 07, 2018 | 102.99 | 103.78 | 102.28 | 103.14 | 1,135,412 | +0.46(+0.45%) |
May 04, 2018 | 101.06 | 103.20 | 100.99 | 102.69 | 1,645,266 | +1.54(+1.52%) |
May 03, 2018 | 98.71 | 101.58 | 98.71 | 101.15 | 2,385,739 | +2.13(+2.15%) |
May 02, 2018 | 98.17 | 100.66 | 98.17 | 99.02 | 3,077,571 | -0.70(-0.70%) |
May 01, 2018 | 99.71 | 100.70 | 98.67 | 99.72 | 2,097,220 | -0.32(-0.32%) |
Apr 30, 2018 | 101.37 | 101.39 | 99.42 | 100.05 | 2,899,396 | -0.95(-0.94%) |
Apr 27, 2018 | 99.07 | 101.58 | 98.85 | 100.99 | 1,612,319 | +1.84(+1.86%) |
Apr 26, 2018 | 99.39 | 99.94 | 98.69 | 99.15 | 1,611,863 | -0.23(-0.23%) |
Apr 25, 2018 | 97.89 | 100.67 | 97.89 | 99.38 | 1,799,886 | +1.25(+1.27%) |
Apr 24, 2018 | 97.32 | 99.12 | 96.95 | 98.13 | 2,264,389 | +0.96(+0.98%) |
Apr 23, 2018 | 97.77 | 98.14 | 96.51 | 97.18 | 2,474,182 | -0.07(-0.07%) |
Apr 20, 2018 | 100.91 | 100.98 | 96.82 | 97.25 | 3,677,636 | -3.62(-3.59%) |
Apr 19, 2018 | 104.54 | 104.72 | 100.67 | 100.87 | 4,666,413 | -6.40(-5.97%) |
Apr 18, 2018 | 107.37 | 108.19 | 106.88 | 107.27 | 984,233 | -0.10(-0.09%) |
Apr 17, 2018 | 107.98 | 107.98 | 106.68 | 107.37 | 768,779 | -0.28(-0.26%) |
Apr 16, 2018 | 106.38 | 107.95 | 105.64 | 107.65 | 1,264,154 | +1.39(+1.31%) |
Apr 13, 2018 | 105.69 | 106.69 | 105.52 | 106.26 | 749,275 | +0.73(+0.69%) |
Apr 12, 2018 | 107.20 | 107.32 | 105.27 | 105.53 | 1,134,028 | -1.45(-1.36%) |
Apr 11, 2018 | 107.46 | 107.51 | 106.45 | 106.99 | 781,709 | -0.51(-0.47%) |
Apr 10, 2018 | 108.69 | 109.17 | 107.13 | 107.50 | 1,108,833 | -0.83(-0.77%) |
Apr 09, 2018 | 109.20 | 109.41 | 107.51 | 108.33 | 869,535 | -0.46(-0.42%) |
Apr 06, 2018 | 110.08 | 111.86 | 108.18 | 108.78 | 1,122,701 | -1.47(-1.34%) |
Apr 05, 2018 | 110.00 | 110.83 | 108.47 | 110.26 | 1,050,209 | +0.17(+0.15%) |
Apr 04, 2018 | 107.85 | 111.09 | 107.51 | 110.09 | 1,142,117 | +1.45(+1.33%) |
Apr 03, 2018 | 109.02 | 109.32 | 107.95 | 108.64 | 1,197,841 | -0.30(-0.27%) |
Apr 02, 2018 | 112.11 | 112.11 | 108.28 | 108.94 | 1,753,524 | -3.74(-3.32%) |
Mar 29, 2018 | 112.68 | 112.68 | 112.68 | 0 | +2.37(+2.15%) | |
Mar 28, 2018 | 107.31 | 111.15 | 107.31 | 110.31 | 2,114,805 | +3.33(+3.11%) |
Mar 27, 2018 | 105.13 | 107.89 | 104.82 | 106.98 | 881,369 | +1.83(+1.74%) |
Mar 26, 2018 | 105.92 | 106.47 | 104.66 | 105.15 | 891,691 | -0.15(-0.14%) |
Mar 23, 2018 | 106.53 | 107.29 | 105.06 | 105.31 | 926,808 | -0.94(-0.88%) |
Mar 22, 2018 | 105.42 | 107.56 | 105.39 | 106.25 | 1,225,706 | +0.59(+0.56%) |
Mar 21, 2018 | 108.25 | 108.25 | 104.98 | 105.65 | 1,725,449 | -2.80(-2.58%) |
Mar 20, 2018 | 109.03 | 109.66 | 108.05 | 108.45 | 760,239 | -0.34(-0.31%) |
Mar 19, 2018 | 108.69 | 110.34 | 108.37 | 108.79 | 819,946 | +0.03(+0.02%) |
Mar 16, 2018 | 107.72 | 108.98 | 107.72 | 108.77 | 1,718,722 | +1.14(+1.06%) |
Mar 15, 2018 | 108.77 | 109.64 | 106.86 | 107.62 | 1,460,281 | -1.21(-1.11%) |
Mar 14, 2018 | 111.13 | 111.29 | 108.76 | 108.83 | 850,995 | -2.22(-2.00%) |
Mar 13, 2018 | 110.80 | 111.53 | 110.44 | 111.05 | 928,971 | +0.69(+0.63%) |
Mar 12, 2018 | 111.41 | 112.30 | 109.99 | 110.36 | 1,148,859 | -1.02(-0.91%) |
Mar 09, 2018 | 112.76 | 112.86 | 111.27 | 111.37 | 970,426 | -1.19(-1.06%) |
Mar 08, 2018 | 110.63 | 112.66 | 110.43 | 112.57 | 720,654 | +2.06(+1.86%) |
Mar 07, 2018 | 111.97 | 110.13 | 110.51 | 985,605 | -1.51(-1.35%) | |
Mar 06, 2018 | 112.47 | 112.47 | 110.64 | 112.02 | 822,563 | -0.51(-0.45%) |
Mar 05, 2018 | 110.85 | 112.71 | 110.44 | 112.53 | 1,239,785 | +1.69(+1.52%) |
Mar 02, 2018 | 109.22 | 111.01 | 109.15 | 110.84 | 957,488 | +0.99(+0.90%) |