Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.15 | 118.13 | 115.01 | 117.41 | 1,681,839 | +0.08(+0.07%) |
May 30, 2018 | 113.19 | 117.44 | 112.75 | 117.32 | 1,340,768 | +4.17(+3.69%) |
May 29, 2018 | 113.52 | 114.09 | 112.33 | 113.15 | 1,274,453 | -0.87(-0.76%) |
May 25, 2018 | 114.02 | 114.02 | 114.02 | 0 | -0.24(-0.21%) | |
May 24, 2018 | 112.57 | 115.01 | 110.41 | 114.26 | 1,391,483 | +1.75(+1.56%) |
May 23, 2018 | 105.72 | 112.85 | 105.55 | 112.50 | 2,152,487 | +7.23(+6.87%) |
May 22, 2018 | 112.78 | 114.91 | 103.70 | 105.27 | 4,316,572 | -3.49(-3.21%) |
May 21, 2018 | 108.08 | 109.21 | 106.23 | 108.76 | 1,623,311 | +0.76(+0.70%) |
May 18, 2018 | 108.96 | 109.41 | 107.90 | 108.00 | 1,190,793 | -1.34(-1.23%) |
May 17, 2018 | 108.75 | 110.07 | 107.78 | 109.35 | 1,155,608 | +0.69(+0.64%) |
May 16, 2018 | 110.12 | 110.91 | 108.31 | 108.65 | 936,965 | -0.81(-0.74%) |
May 15, 2018 | 110.72 | 110.85 | 108.42 | 109.46 | 962,286 | -1.54(-1.39%) |
May 14, 2018 | 109.43 | 111.27 | 108.86 | 111.01 | 1,028,888 | +1.53(+1.39%) |
May 11, 2018 | 108.00 | 111.64 | 107.34 | 109.48 | 1,484,065 | +1.56(+1.45%) |
May 10, 2018 | 107.94 | 108.25 | 106.60 | 107.92 | 651,150 | +0.22(+0.20%) |
May 09, 2018 | 106.68 | 107.84 | 102.11 | 107.70 | 1,617,445 | +1.09(+1.02%) |
May 08, 2018 | 108.45 | 108.60 | 106.17 | 106.62 | 1,188,567 | +0.60(+0.57%) |
May 07, 2018 | 106.79 | 107.25 | 105.06 | 106.01 | 736,748 | -0.48(-0.45%) |
May 04, 2018 | 104.97 | 107.47 | 103.91 | 106.50 | 943,064 | +1.13(+1.07%) |
May 03, 2018 | 105.50 | 106.44 | 104.55 | 105.37 | 779,597 | -0.43(-0.41%) |
May 02, 2018 | 105.44 | 106.88 | 103.88 | 105.80 | 1,219,276 | +0.29(+0.28%) |
May 01, 2018 | 103.93 | 105.61 | 103.23 | 105.50 | 883,961 | +1.03(+0.99%) |
Apr 30, 2018 | 106.31 | 106.51 | 103.93 | 104.47 | 1,158,376 | -1.72(-1.62%) |
Apr 27, 2018 | 103.28 | 106.44 | 102.83 | 106.20 | 1,269,298 | +2.88(+2.79%) |
Apr 26, 2018 | 102.25 | 105.08 | 100.48 | 103.31 | 1,832,208 | +4.89(+4.97%) |
Apr 25, 2018 | 97.51 | 99.78 | 97.16 | 98.42 | 1,129,721 | +0.81(+0.83%) |
Apr 24, 2018 | 96.54 | 98.43 | 96.03 | 97.61 | 1,273,923 | +1.29(+1.34%) |
Apr 23, 2018 | 94.26 | 96.39 | 93.24 | 96.32 | 1,127,855 | +1.61(+1.70%) |
Apr 20, 2018 | 96.10 | 97.17 | 93.93 | 94.71 | 1,166,192 | -1.30(-1.35%) |
Apr 19, 2018 | 98.17 | 98.78 | 94.47 | 96.01 | 1,661,275 | -2.02(-2.06%) |
Apr 18, 2018 | 99.36 | 100.15 | 97.26 | 98.03 | 1,428,108 | -0.74(-0.75%) |
Apr 17, 2018 | 99.27 | 100.34 | 97.47 | 98.77 | 1,374,096 | +1.60(+1.64%) |
Apr 16, 2018 | 97.61 | 98.61 | 95.86 | 97.17 | 1,064,296 | -0.15(-0.15%) |
Apr 13, 2018 | 101.45 | 102.60 | 96.20 | 97.31 | 1,676,622 | -3.61(-3.58%) |
Apr 12, 2018 | 101.74 | 102.77 | 100.74 | 100.93 | 932,238 | -0.33(-0.32%) |
Apr 11, 2018 | 101.47 | 102.52 | 100.54 | 101.26 | 632,738 | -1.11(-1.08%) |
Apr 10, 2018 | 101.45 | 102.86 | 99.98 | 102.36 | 1,036,984 | +1.63(+1.62%) |
Apr 09, 2018 | 103.09 | 104.87 | 100.58 | 100.73 | 908,682 | -1.42(-1.39%) |
Apr 06, 2018 | 105.55 | 106.22 | 101.11 | 102.15 | 1,414,505 | -4.09(-3.85%) |
Apr 05, 2018 | 105.39 | 106.64 | 103.62 | 106.24 | 957,360 | +1.74(+1.67%) |
Apr 04, 2018 | 100.49 | 104.95 | 100.25 | 104.50 | 933,223 | +2.34(+2.30%) |
Apr 03, 2018 | 102.69 | 103.95 | 99.45 | 102.15 | 1,647,943 | -0.02(-0.02%) |
Apr 02, 2018 | 108.27 | 108.79 | 100.88 | 102.17 | 1,732,296 | -6.04(-5.58%) |
Mar 29, 2018 | 108.21 | 108.21 | 108.21 | 0 | +2.35(+2.22%) | |
Mar 28, 2018 | 105.23 | 109.01 | 104.13 | 105.87 | 1,147,577 | +0.89(+0.84%) |
Mar 27, 2018 | 104.59 | 107.21 | 103.41 | 104.98 | 1,536,831 | +0.22(+0.21%) |
Mar 26, 2018 | 102.68 | 105.04 | 102.12 | 104.76 | 1,105,168 | +3.59(+3.55%) |
Mar 23, 2018 | 102.61 | 103.39 | 100.72 | 101.18 | 1,189,618 | -0.79(-0.78%) |
Mar 22, 2018 | 104.08 | 105.10 | 101.90 | 101.97 | 1,141,991 | -3.17(-3.01%) |
Mar 21, 2018 | 104.61 | 106.09 | 104.22 | 105.14 | 755,903 | +0.90(+0.87%) |
Mar 20, 2018 | 106.19 | 106.46 | 103.77 | 104.23 | 697,157 | -1.48(-1.40%) |
Mar 19, 2018 | 106.55 | 107.25 | 104.64 | 105.71 | 891,152 | -0.69(-0.65%) |
Mar 16, 2018 | 106.68 | 107.48 | 105.61 | 106.41 | 1,484,590 | -0.43(-0.40%) |
Mar 15, 2018 | 107.24 | 107.96 | 105.35 | 106.83 | 737,545 | +0.04(+0.03%) |
Mar 14, 2018 | 108.71 | 109.37 | 106.33 | 106.80 | 747,397 | -1.77(-1.63%) |
Mar 13, 2018 | 108.34 | 109.57 | 106.98 | 108.57 | 1,033,051 | +0.54(+0.50%) |
Mar 12, 2018 | 108.17 | 108.80 | 106.94 | 108.03 | 880,286 | -0.41(-0.38%) |
Mar 09, 2018 | 106.23 | 108.51 | 104.37 | 108.44 | 1,192,873 | +2.84(+2.69%) |
Mar 08, 2018 | 107.04 | 107.04 | 104.50 | 105.60 | 733,210 | -0.93(-0.87%) |
Mar 07, 2018 | 107.94 | 106.53 | 776,277 | -1.66(-1.54%) | ||
Mar 06, 2018 | 106.32 | 108.60 | 105.04 | 108.19 | 1,099,409 | +2.03(+1.92%) |
Mar 05, 2018 | 105.33 | 107.25 | 105.03 | 106.16 | 1,193,093 | +0.26(+0.25%) |
Mar 02, 2018 | 106.44 | 106.55 | 103.20 | 105.89 | 1,602,552 | -1.31(-1.22%) |