Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.21 | 111.46 | 106.50 | 107.21 | 2,063,035 | -0.33(-0.31%) |
May 30, 2018 | 102.16 | 108.22 | 101.52 | 107.54 | 1,834,453 | +6.41(+6.34%) |
May 29, 2018 | 101.00 | 102.02 | 99.99 | 101.13 | 1,024,139 | -0.65(-0.64%) |
May 25, 2018 | 101.78 | 101.78 | 101.78 | 0 | -1.31(-1.27%) | |
May 24, 2018 | 103.00 | 104.05 | 102.02 | 103.09 | 798,558 | +0.34(+0.33%) |
May 23, 2018 | 101.62 | 103.25 | 101.17 | 102.75 | 615,749 | +0.10(+0.10%) |
May 22, 2018 | 104.45 | 104.45 | 102.58 | 102.65 | 537,037 | -1.03(-0.99%) |
May 21, 2018 | 104.74 | 106.59 | 103.06 | 103.68 | 1,115,143 | -0.12(-0.12%) |
May 18, 2018 | 103.48 | 105.13 | 103.21 | 103.80 | 1,031,596 | +0.42(+0.41%) |
May 17, 2018 | 102.17 | 104.30 | 101.67 | 103.38 | 956,043 | +0.71(+0.69%) |
May 16, 2018 | 100.62 | 103.25 | 100.15 | 102.67 | 997,019 | +2.03(+2.02%) |
May 15, 2018 | 100.75 | 101.11 | 98.66 | 100.64 | 918,066 | -1.06(-1.04%) |
May 14, 2018 | 102.80 | 104.53 | 100.81 | 101.70 | 895,555 | -0.34(-0.33%) |
May 11, 2018 | 104.50 | 104.57 | 101.69 | 102.04 | 979,213 | -2.36(-2.26%) |
May 10, 2018 | 104.00 | 106.70 | 103.59 | 104.40 | 903,766 | +0.95(+0.92%) |
May 09, 2018 | 102.97 | 104.31 | 102.19 | 103.45 | 1,039,562 | +1.00(+0.98%) |
May 08, 2018 | 100.94 | 102.89 | 100.01 | 102.45 | 990,850 | +0.77(+0.76%) |
May 07, 2018 | 99.00 | 102.96 | 99.00 | 101.68 | 1,142,380 | +2.90(+2.94%) |
May 04, 2018 | 95.90 | 99.03 | 95.59 | 98.78 | 765,583 | +1.99(+2.06%) |
May 03, 2018 | 94.45 | 96.81 | 93.29 | 96.79 | 1,001,803 | +1.23(+1.29%) |
May 02, 2018 | 92.91 | 97.49 | 92.85 | 95.56 | 2,323,327 | +2.91(+3.14%) |
May 01, 2018 | 95.24 | 96.80 | 89.61 | 92.65 | 5,243,058 | -8.49(-8.39%) |
Apr 30, 2018 | 98.80 | 102.06 | 97.53 | 101.14 | 2,720,335 | +1.77(+1.78%) |
Apr 27, 2018 | 99.06 | 99.98 | 97.25 | 99.37 | 1,033,920 | +0.84(+0.85%) |
Apr 26, 2018 | 96.81 | 99.16 | 96.30 | 98.53 | 880,010 | +2.96(+3.10%) |
Apr 25, 2018 | 96.26 | 97.35 | 92.42 | 95.57 | 2,169,889 | -2.46(-2.51%) |
Apr 24, 2018 | 102.83 | 103.99 | 95.41 | 98.03 | 1,854,506 | -4.14(-4.05%) |
Apr 23, 2018 | 102.00 | 105.68 | 101.17 | 102.17 | 1,616,731 | +0.50(+0.49%) |
Apr 20, 2018 | 102.00 | 103.14 | 101.20 | 101.67 | 816,582 | -0.07(-0.07%) |
Apr 19, 2018 | 102.97 | 103.45 | 101.08 | 101.74 | 982,075 | -1.33(-1.29%) |
Apr 18, 2018 | 101.83 | 104.24 | 99.67 | 103.07 | 1,528,107 | -0.65(-0.63%) |
Apr 17, 2018 | 100.18 | 104.45 | 99.25 | 103.72 | 2,326,191 | +5.22(+5.30%) |
Apr 16, 2018 | 98.80 | 99.25 | 97.01 | 98.50 | 962,627 | +0.59(+0.60%) |
Apr 13, 2018 | 99.64 | 99.87 | 97.09 | 97.91 | 867,001 | -1.99(-1.99%) |
Apr 12, 2018 | 99.17 | 100.39 | 98.80 | 99.90 | 656,821 | +1.58(+1.61%) |
Apr 11, 2018 | 99.41 | 100.96 | 97.94 | 98.32 | 968,261 | -1.55(-1.55%) |
Apr 10, 2018 | 98.82 | 100.66 | 97.50 | 99.87 | 1,141,627 | +2.79(+2.87%) |
Apr 09, 2018 | 97.20 | 99.08 | 96.74 | 97.08 | 1,309,718 | -0.01(-0.01%) |
Apr 06, 2018 | 97.09 | 1,553,628 | -3.09(-3.08%) | |||
Apr 05, 2018 | 100.67 | 101.25 | 99.00 | 100.18 | 1,398,995 | +0.65(+0.65%) |
Apr 04, 2018 | 96.06 | 99.81 | 94.08 | 99.53 | 1,477,498 | +1.89(+1.94%) |
Apr 03, 2018 | 98.28 | 99.50 | 97.10 | 97.64 | 1,057,594 | +0.05(+0.05%) |
Apr 02, 2018 | 100.99 | 101.97 | 96.44 | 97.59 | 1,565,157 | -3.88(-3.82%) |
Mar 29, 2018 | 101.47 | 101.47 | 101.47 | 0 | +2.36(+2.38%) | |
Mar 28, 2018 | 103.00 | 103.00 | 98.50 | 99.11 | 2,885,818 | -4.23(-4.09%) |
Mar 27, 2018 | 108.75 | 109.16 | 102.30 | 103.34 | 2,132,577 | -5.12(-4.72%) |
Mar 26, 2018 | 106.60 | 108.46 | 104.83 | 108.46 | 1,299,783 | +3.85(+3.68%) |
Mar 23, 2018 | 105.75 | 107.00 | 104.42 | 104.61 | 2,323,516 | -1.30(-1.23%) |
Mar 22, 2018 | 109.18 | 109.72 | 105.60 | 105.91 | 2,525,904 | -4.11(-3.74%) |
Mar 21, 2018 | 110.79 | 110.89 | 108.91 | 110.02 | 1,954,244 | -0.46(-0.42%) |
Mar 20, 2018 | 108.82 | 111.86 | 107.96 | 110.48 | 1,448,944 | +1.66(+1.53%) |
Mar 19, 2018 | 107.83 | 109.80 | 106.05 | 108.82 | 1,933,243 | -1.71(-1.55%) |
Mar 16, 2018 | 111.05 | 111.41 | 109.82 | 110.53 | 1,656,678 | -0.36(-0.32%) |
Mar 15, 2018 | 111.15 | 111.92 | 109.30 | 110.89 | 1,518,754 | +0.11(+0.10%) |
Mar 14, 2018 | 110.00 | 111.15 | 107.87 | 110.78 | 1,540,204 | +1.53(+1.40%) |
Mar 13, 2018 | 110.75 | 112.41 | 108.94 | 109.25 | 1,483,694 | -0.34(-0.31%) |
Mar 12, 2018 | 109.21 | 110.36 | 107.65 | 109.59 | 1,340,172 | +1.03(+0.95%) |
Mar 09, 2018 | 107.16 | 108.66 | 106.90 | 108.56 | 1,303,557 | +2.17(+2.04%) |
Mar 08, 2018 | 104.10 | 106.53 | 104.10 | 106.39 | 1,117,624 | +2.23(+2.14%) |
Mar 07, 2018 | 104.67 | 104.16 | 1,122,885 | +2.74(+2.70%) | ||
Mar 06, 2018 | 98.97 | 101.87 | 96.64 | 101.42 | 1,586,234 | -0.56(-0.55%) |
Mar 05, 2018 | 99.18 | 102.65 | 98.41 | 101.98 | 1,195,856 | +2.27(+2.28%) |
Mar 02, 2018 | 96.77 | 99.89 | 95.39 | 99.71 | 1,535,331 | +2.16(+2.21%) |