Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.08 | 100.98 | 98.84 | 99.30 | 215,191 | -0.51(-0.51%) |
May 30, 2018 | 99.67 | 100.51 | 99.05 | 99.81 | 182,968 | +0.93(+0.94%) |
May 29, 2018 | 101.34 | 101.34 | 98.43 | 98.88 | 279,895 | -2.95(-2.90%) |
May 25, 2018 | 101.83 | 101.83 | 101.83 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 100.97 | 101.42 | 99.45 | 100.45 | 297,306 | +0.60(+0.61%) |
May 23, 2018 | 100.65 | 101.10 | 98.86 | 99.84 | 364,857 | -1.57(-1.54%) |
May 22, 2018 | 101.00 | 102.32 | 100.29 | 101.41 | 402,304 | +0.55(+0.55%) |
May 21, 2018 | 101.40 | 102.02 | 100.55 | 100.86 | 312,585 | +0.03(+0.03%) |
May 18, 2018 | 101.44 | 102.06 | 100.22 | 100.83 | 342,632 | -0.94(-0.93%) |
May 17, 2018 | 101.79 | 103.12 | 101.42 | 101.77 | 774,333 | -0.09(-0.09%) |
May 16, 2018 | 101.92 | 102.33 | 101.52 | 101.86 | 291,213 | +0.29(+0.29%) |
May 15, 2018 | 100.32 | 101.87 | 99.44 | 101.57 | 333,301 | +0.52(+0.52%) |
May 14, 2018 | 100.91 | 101.82 | 100.41 | 101.05 | 334,688 | -0.32(-0.32%) |
May 11, 2018 | 103.48 | 103.75 | 100.07 | 101.36 | 592,558 | -2.42(-2.33%) |
May 10, 2018 | 106.42 | 106.42 | 102.82 | 103.78 | 807,118 | +1.62(+1.58%) |
May 09, 2018 | 103.29 | 103.73 | 101.68 | 102.17 | 435,914 | -1.19(-1.15%) |
May 08, 2018 | 102.58 | 103.74 | 102.35 | 103.36 | 237,062 | +0.70(+0.68%) |
May 07, 2018 | 103.30 | 104.01 | 102.25 | 102.66 | 162,843 | -0.76(-0.74%) |
May 04, 2018 | 102.40 | 104.51 | 101.92 | 103.42 | 219,377 | +0.27(+0.26%) |
May 03, 2018 | 104.22 | 105.08 | 102.57 | 103.15 | 381,376 | -1.56(-1.49%) |
May 02, 2018 | 103.30 | 106.09 | 103.30 | 104.72 | 414,987 | +1.13(+1.09%) |
May 01, 2018 | 104.05 | 104.47 | 102.71 | 103.59 | 191,907 | -0.60(-0.57%) |
Apr 30, 2018 | 104.08 | 104.88 | 102.88 | 104.18 | 272,538 | +0.27(+0.26%) |
Apr 27, 2018 | 100.36 | 105.84 | 100.28 | 103.92 | 602,302 | +4.71(+4.75%) |
Apr 26, 2018 | 100.74 | 100.94 | 98.61 | 99.20 | 409,590 | -1.63(-1.61%) |
Apr 25, 2018 | 101.35 | 101.35 | 99.04 | 100.83 | 282,052 | -0.92(-0.91%) |
Apr 24, 2018 | 104.92 | 104.93 | 100.97 | 101.76 | 368,639 | -2.57(-2.46%) |
Apr 23, 2018 | 105.00 | 106.05 | 103.94 | 104.33 | 237,824 | -1.04(-0.99%) |
Apr 20, 2018 | 106.75 | 106.84 | 104.92 | 105.37 | 336,405 | -1.89(-1.76%) |
Apr 19, 2018 | 109.70 | 109.93 | 106.94 | 107.26 | 279,883 | -2.46(-2.24%) |
Apr 18, 2018 | 108.39 | 111.75 | 108.39 | 109.72 | 333,791 | +1.85(+1.71%) |
Apr 17, 2018 | 108.06 | 108.35 | 107.06 | 107.87 | 186,403 | -0.06(-0.06%) |
Apr 16, 2018 | 108.04 | 109.09 | 106.91 | 107.94 | 211,489 | +0.15(+0.14%) |
Apr 13, 2018 | 110.16 | 110.16 | 107.27 | 107.78 | 215,963 | -2.00(-1.82%) |
Apr 12, 2018 | 108.03 | 110.80 | 106.30 | 109.79 | 408,095 | +2.62(+2.45%) |
Apr 11, 2018 | 108.49 | 109.54 | 106.95 | 107.16 | 437,734 | -2.40(-2.19%) |
Apr 10, 2018 | 111.51 | 111.51 | 108.85 | 109.56 | 213,121 | -1.15(-1.04%) |
Apr 09, 2018 | 110.30 | 112.68 | 110.05 | 110.71 | 378,483 | +1.24(+1.13%) |
Apr 06, 2018 | 114.86 | 114.86 | 109.43 | 109.47 | 551,543 | -6.05(-5.23%) |
Apr 05, 2018 | 115.67 | 116.43 | 115.12 | 115.52 | 178,818 | +0.62(+0.54%) |
Apr 04, 2018 | 111.95 | 115.01 | 111.35 | 114.90 | 348,191 | +1.43(+1.26%) |
Apr 03, 2018 | 112.06 | 114.37 | 111.00 | 113.47 | 365,932 | +1.56(+1.40%) |
Apr 02, 2018 | 114.52 | 114.79 | 110.60 | 111.90 | 303,632 | -2.47(-2.16%) |
Mar 29, 2018 | 114.37 | 114.37 | 114.37 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.50 | 114.92 | 112.33 | 113.38 | 244,149 | +0.08(+0.07%) |
Mar 27, 2018 | 115.98 | 116.48 | 113.03 | 113.30 | 193,304 | -2.28(-1.98%) |
Mar 26, 2018 | 116.81 | 117.32 | 113.97 | 115.58 | 239,218 | +0.26(+0.22%) |
Mar 23, 2018 | 118.32 | 118.96 | 115.24 | 115.33 | 199,948 | -2.77(-2.34%) |
Mar 22, 2018 | 120.31 | 121.64 | 117.87 | 118.09 | 236,037 | -2.95(-2.44%) |
Mar 21, 2018 | 121.71 | 122.19 | 120.36 | 121.04 | 169,671 | -0.88(-0.72%) |
Mar 20, 2018 | 121.90 | 123.02 | 121.04 | 121.92 | 185,126 | +0.29(+0.24%) |
Mar 19, 2018 | 121.57 | 122.09 | 120.85 | 121.63 | 142,023 | +0.13(+0.11%) |
Mar 16, 2018 | 121.05 | 122.84 | 121.05 | 121.50 | 167,180 | +0.31(+0.26%) |
Mar 15, 2018 | 123.29 | 123.29 | 121.02 | 121.19 | 133,334 | -1.64(-1.33%) |
Mar 14, 2018 | 124.04 | 124.27 | 121.97 | 122.82 | 180,603 | -1.32(-1.06%) |
Mar 13, 2018 | 122.44 | 124.78 | 120.63 | 124.14 | 367,998 | +2.32(+1.91%) |
Mar 12, 2018 | 120.62 | 122.51 | 119.75 | 121.82 | 141,424 | +1.73(+1.44%) |
Mar 09, 2018 | 119.90 | 120.96 | 117.86 | 120.09 | 207,343 | +0.74(+0.62%) |
Mar 08, 2018 | 119.05 | 121.38 | 118.57 | 119.35 | 188,608 | +1.05(+0.89%) |
Mar 07, 2018 | 116.53 | 118.30 | 203,460 | -1.33(-1.12%) | ||
Mar 06, 2018 | 120.13 | 120.33 | 119.04 | 119.64 | 187,261 | -0.19(-0.16%) |
Mar 05, 2018 | 118.44 | 120.36 | 117.38 | 119.83 | 158,251 | +0.41(+0.34%) |
Mar 02, 2018 | 118.90 | 119.93 | 117.01 | 119.42 | 180,785 | -0.56(-0.47%) |