Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.74 | 110.31 | 106.71 | 107.70 | 40,735 | +0.30(+0.28%) |
May 30, 2018 | 106.45 | 108.73 | 106.45 | 107.40 | 33,673 | +1.46(+1.38%) |
May 29, 2018 | 106.71 | 106.93 | 104.74 | 105.94 | 52,516 | -1.50(-1.40%) |
May 25, 2018 | 107.44 | 107.44 | 107.44 | 0 | -0.30(-0.28%) | |
May 24, 2018 | 107.23 | 107.83 | 105.43 | 107.74 | 58,737 | +0.64(+0.60%) |
May 23, 2018 | 108.39 | 108.39 | 106.67 | 107.10 | 26,309 | -1.29(-1.19%) |
May 22, 2018 | 110.70 | 110.70 | 108.04 | 108.39 | 32,496 | -2.14(-1.94%) |
May 21, 2018 | 110.66 | 111.77 | 109.97 | 110.53 | 39,557 | +0.34(+0.31%) |
May 18, 2018 | 111.56 | 111.60 | 109.33 | 110.19 | 73,273 | -0.86(-0.77%) |
May 17, 2018 | 108.99 | 111.73 | 108.99 | 111.05 | 62,182 | +2.06(+1.89%) |
May 16, 2018 | 106.37 | 109.59 | 106.37 | 108.99 | 58,930 | +2.62(+2.46%) |
May 15, 2018 | 105.86 | 107.61 | 105.43 | 106.37 | 34,171 | +0.26(+0.24%) |
May 14, 2018 | 106.45 | 106.80 | 105.47 | 106.11 | 45,852 | +0.21(+0.20%) |
May 11, 2018 | 104.31 | 106.20 | 104.14 | 105.90 | 53,259 | +1.63(+1.56%) |
May 10, 2018 | 103.71 | 105.08 | 103.28 | 104.27 | 63,655 | +0.86(+0.83%) |
May 09, 2018 | 102.21 | 104.48 | 102.19 | 103.41 | 100,375 | +1.59(+1.56%) |
May 08, 2018 | 100.41 | 103.58 | 99.76 | 101.82 | 84,817 | +1.37(+1.37%) |
May 07, 2018 | 99.34 | 101.09 | 98.52 | 100.45 | 34,262 | +1.33(+1.34%) |
May 04, 2018 | 98.22 | 99.42 | 98.01 | 99.12 | 37,583 | +0.43(+0.43%) |
May 03, 2018 | 98.31 | 99.08 | 97.58 | 98.69 | 47,229 | +0.13(+0.13%) |
May 02, 2018 | 98.48 | 100.02 | 94.36 | 98.56 | 88,497 | -0.17(-0.17%) |
May 01, 2018 | 99.12 | 100.71 | 96.74 | 98.73 | 84,690 | -0.21(-0.22%) |
Apr 30, 2018 | 99.38 | 100.71 | 98.13 | 98.95 | 109,520 | +0.47(+0.48%) |
Apr 27, 2018 | 98.78 | 101.11 | 97.77 | 98.48 | 91,227 | +0.94(+0.97%) |
Apr 26, 2018 | 98.39 | 98.56 | 96.67 | 97.53 | 49,461 | -0.47(-0.48%) |
Apr 25, 2018 | 97.88 | 99.24 | 96.25 | 98.00 | 38,499 | +0.09(+0.09%) |
Apr 24, 2018 | 98.52 | 98.99 | 97.04 | 97.92 | 27,140 | +0.17(+0.17%) |
Apr 23, 2018 | 98.94 | 98.94 | 96.47 | 97.75 | 42,231 | -1.24(-1.25%) |
Apr 20, 2018 | 99.80 | 102.35 | 98.22 | 98.99 | 41,041 | -1.24(-1.24%) |
Apr 19, 2018 | 100.27 | 101.64 | 98.73 | 100.22 | 34,132 | -0.60(-0.59%) |
Apr 18, 2018 | 101.46 | 102.55 | 99.37 | 100.82 | 109,731 | -0.81(-0.80%) |
Apr 17, 2018 | 101.93 | 103.30 | 100.65 | 101.64 | 37,332 | +0.26(+0.25%) |
Apr 16, 2018 | 99.37 | 101.89 | 98.07 | 101.38 | 124,020 | +2.35(+2.37%) |
Apr 13, 2018 | 100.40 | 101.25 | 98.35 | 99.03 | 71,843 | -1.03(-1.03%) |
Apr 12, 2018 | 101.72 | 102.51 | 99.93 | 100.06 | 50,502 | -1.41(-1.39%) |
Apr 11, 2018 | 102.70 | 102.96 | 100.18 | 101.46 | 50,764 | -2.56(-2.46%) |
Apr 10, 2018 | 105.99 | 106.76 | 103.60 | 104.03 | 55,698 | -1.32(-1.26%) |
Apr 09, 2018 | 106.63 | 107.66 | 104.54 | 105.35 | 94,656 | -1.02(-0.96%) |
Apr 06, 2018 | 106.97 | 107.83 | 105.31 | 106.38 | 77,665 | -1.71(-1.58%) |
Apr 05, 2018 | 108.04 | 112.66 | 106.59 | 108.09 | 50,552 | +0.38(+0.36%) |
Apr 04, 2018 | 103.86 | 108.34 | 103.86 | 107.70 | 86,949 | +1.80(+1.69%) |
Apr 03, 2018 | 102.79 | 107.44 | 102.79 | 105.91 | 57,647 | +3.55(+3.46%) |
Apr 02, 2018 | 105.35 | 105.65 | 100.74 | 102.36 | 51,041 | -3.42(-3.23%) |
Mar 29, 2018 | 105.78 | 105.78 | 105.78 | 0 | +0.38(+0.36%) | |
Mar 28, 2018 | 105.52 | 108.75 | 103.44 | 105.39 | 59,166 | +0.21(+0.20%) |
Mar 27, 2018 | 106.46 | 110.99 | 103.83 | 105.18 | 62,683 | -0.68(-0.65%) |
Mar 26, 2018 | 106.04 | 107.98 | 104.92 | 105.86 | 46,974 | +1.37(+1.31%) |
Mar 23, 2018 | 109.03 | 109.37 | 104.33 | 104.50 | 31,500 | -4.31(-3.97%) |
Mar 22, 2018 | 110.69 | 111.08 | 108.51 | 108.81 | 31,996 | -2.69(-2.41%) |
Mar 21, 2018 | 110.39 | 113.08 | 110.39 | 111.50 | 25,299 | +1.32(+1.20%) |
Mar 20, 2018 | 111.55 | 112.04 | 110.05 | 110.18 | 47,885 | -1.20(-1.07%) |
Mar 19, 2018 | 112.61 | 112.61 | 110.22 | 111.38 | 64,201 | -1.45(-1.29%) |
Mar 16, 2018 | 111.59 | 114.64 | 110.01 | 112.83 | 102,588 | +1.32(+1.19%) |
Mar 15, 2018 | 112.66 | 112.66 | 110.31 | 111.50 | 33,863 | -0.30(-0.27%) |
Mar 14, 2018 | 112.83 | 113.21 | 110.48 | 111.80 | 64,341 | -0.43(-0.38%) |
Mar 13, 2018 | 115.26 | 115.26 | 110.39 | 112.23 | 60,922 | -2.52(-2.20%) |
Mar 12, 2018 | 114.62 | 116.12 | 112.83 | 114.75 | 73,904 | +0.13(+0.11%) |
Mar 09, 2018 | 110.73 | 115.22 | 109.11 | 114.62 | 159,006 | +4.79(+4.36%) |
Mar 08, 2018 | 108.94 | 110.01 | 107.79 | 109.84 | 53,016 | +1.24(+1.14%) |
Mar 07, 2018 | 107.02 | 109.30 | 107.02 | 108.60 | 31,668 | +0.68(+0.63%) |
Mar 06, 2018 | 105.74 | 108.19 | 104.80 | 107.92 | 41,857 | +2.52(+2.39%) |
Mar 05, 2018 | 104.16 | 106.21 | 99.69 | 105.39 | 47,240 | +0.73(+0.69%) |
Mar 02, 2018 | 104.16 | 106.12 | 103.13 | 104.67 | 36,408 | -0.34(-0.33%) |