Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.33 | 104.33 | 102.37 | 102.70 | 1,513,962 | -0.71(-0.68%) |
May 30, 2018 | 103.87 | 104.61 | 102.77 | 103.41 | 1,073,015 | +0.33(+0.32%) |
May 29, 2018 | 102.95 | 103.82 | 101.66 | 103.08 | 1,368,180 | -0.61(-0.59%) |
May 25, 2018 | 103.69 | 103.69 | 103.69 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.59 | 103.31 | 101.28 | 102.97 | 1,506,190 | +0.21(+0.20%) |
May 23, 2018 | 101.88 | 102.78 | 100.99 | 102.77 | 1,165,920 | -0.29(-0.28%) |
May 22, 2018 | 101.77 | 103.74 | 101.75 | 103.06 | 1,472,887 | +1.98(+1.96%) |
May 21, 2018 | 100.56 | 101.49 | 99.64 | 101.08 | 1,412,258 | +1.86(+1.87%) |
May 18, 2018 | 101.09 | 101.09 | 97.79 | 99.22 | 2,229,206 | -3.49(-3.40%) |
May 17, 2018 | 102.86 | 103.73 | 101.43 | 102.71 | 1,443,994 | -0.39(-0.38%) |
May 16, 2018 | 101.38 | 103.42 | 101.25 | 103.10 | 1,275,840 | +2.12(+2.10%) |
May 15, 2018 | 101.43 | 101.58 | 100.00 | 100.98 | 1,503,874 | -1.27(-1.24%) |
May 14, 2018 | 101.02 | 103.34 | 101.02 | 102.25 | 1,668,675 | +2.19(+2.18%) |
May 11, 2018 | 99.81 | 100.70 | 99.47 | 100.06 | 1,054,679 | +0.01(+0.01%) |
May 10, 2018 | 98.81 | 100.18 | 98.36 | 100.05 | 785,975 | +1.70(+1.73%) |
May 09, 2018 | 96.85 | 98.40 | 96.31 | 98.35 | 1,272,544 | +2.04(+2.12%) |
May 08, 2018 | 95.19 | 96.58 | 95.06 | 96.31 | 1,287,929 | +0.17(+0.18%) |
May 07, 2018 | 96.40 | 96.62 | 95.60 | 96.13 | 1,319,109 | +0.04(+0.05%) |
May 04, 2018 | 92.31 | 96.13 | 91.60 | 96.09 | 1,481,621 | +3.31(+3.56%) |
May 03, 2018 | 91.40 | 93.11 | 90.49 | 92.78 | 1,152,179 | +0.74(+0.80%) |
May 02, 2018 | 92.43 | 93.54 | 91.77 | 92.04 | 1,224,517 | -0.14(-0.16%) |
May 01, 2018 | 91.58 | 92.45 | 90.44 | 92.19 | 1,506,570 | +0.53(+0.58%) |
Apr 30, 2018 | 92.35 | 93.01 | 90.89 | 91.66 | 1,796,094 | -0.40(-0.43%) |
Apr 27, 2018 | 91.50 | 93.38 | 89.24 | 92.05 | 3,006,649 | +1.22(+1.34%) |
Apr 26, 2018 | 89.61 | 91.22 | 89.40 | 90.84 | 1,857,914 | +1.96(+2.21%) |
Apr 25, 2018 | 89.86 | 90.53 | 88.23 | 88.87 | 1,782,080 | -0.82(-0.91%) |
Apr 24, 2018 | 92.28 | 92.68 | 88.35 | 89.69 | 2,015,213 | -1.30(-1.43%) |
Apr 23, 2018 | 92.12 | 92.40 | 90.16 | 90.99 | 2,222,306 | -0.43(-0.47%) |
Apr 20, 2018 | 92.46 | 93.15 | 90.89 | 91.42 | 1,730,244 | -0.73(-0.79%) |
Apr 19, 2018 | 96.03 | 96.03 | 91.79 | 92.15 | 2,126,127 | -5.36(-5.50%) |
Apr 18, 2018 | 97.81 | 98.33 | 96.03 | 97.51 | 1,194,662 | -2.14(-2.15%) |
Apr 17, 2018 | 99.23 | 100.03 | 98.35 | 99.66 | 1,527,925 | +1.59(+1.63%) |
Apr 16, 2018 | 97.89 | 98.72 | 96.58 | 98.06 | 1,141,033 | +1.14(+1.17%) |
Apr 13, 2018 | 99.30 | 99.32 | 96.37 | 96.93 | 1,024,273 | -1.38(-1.40%) |
Apr 12, 2018 | 96.92 | 98.61 | 96.44 | 98.31 | 1,306,062 | +2.23(+2.33%) |
Apr 11, 2018 | 96.59 | 98.05 | 95.85 | 96.07 | 1,330,416 | -1.74(-1.78%) |
Apr 10, 2018 | 95.53 | 98.62 | 95.22 | 97.81 | 1,536,689 | +4.31(+4.61%) |
Apr 09, 2018 | 94.72 | 97.19 | 93.35 | 93.50 | 1,671,950 | -0.25(-0.27%) |
Apr 06, 2018 | 96.14 | 97.52 | 93.28 | 93.76 | 1,847,397 | -4.18(-4.27%) |
Apr 05, 2018 | 99.81 | 100.54 | 97.51 | 97.94 | 1,842,245 | -0.49(-0.49%) |
Apr 04, 2018 | 94.52 | 98.80 | 93.36 | 98.42 | 1,252,192 | +1.51(+1.56%) |
Apr 03, 2018 | 95.85 | 97.08 | 94.81 | 96.91 | 1,422,205 | +2.02(+2.13%) |
Apr 02, 2018 | 97.58 | 97.87 | 93.71 | 94.89 | 1,548,269 | -3.32(-3.38%) |
Mar 29, 2018 | 98.21 | 98.21 | 98.21 | 0 | +2.20(+2.29%) | |
Mar 28, 2018 | 96.96 | 98.03 | 94.64 | 96.01 | 1,657,219 | -1.12(-1.15%) |
Mar 27, 2018 | 102.83 | 103.03 | 96.40 | 97.12 | 1,640,189 | -5.00(-4.90%) |
Mar 26, 2018 | 99.72 | 102.21 | 99.28 | 102.12 | 2,332,006 | +4.67(+4.79%) |
Mar 23, 2018 | 102.19 | 102.57 | 97.44 | 97.46 | 2,410,349 | -4.27(-4.20%) |
Mar 22, 2018 | 104.58 | 105.66 | 101.61 | 101.73 | 1,811,405 | -4.63(-4.35%) |
Mar 21, 2018 | 105.94 | 107.93 | 105.75 | 106.36 | 1,616,982 | +0.78(+0.74%) |
Mar 20, 2018 | 104.24 | 107.01 | 103.48 | 105.58 | 3,157,561 | +1.09(+1.04%) |
Mar 19, 2018 | 106.58 | 107.16 | 100.04 | 104.48 | 4,617,307 | -4.18(-3.85%) |
Mar 16, 2018 | 109.47 | 109.56 | 108.24 | 108.67 | 1,938,092 | -0.17(-0.16%) |
Mar 15, 2018 | 108.61 | 110.32 | 107.96 | 108.84 | 1,161,200 | +0.33(+0.31%) |
Mar 14, 2018 | 109.76 | 109.76 | 107.85 | 108.50 | 1,095,191 | -0.04(-0.03%) |
Mar 13, 2018 | 111.18 | 111.67 | 108.15 | 108.54 | 1,388,811 | -1.72(-1.56%) |
Mar 12, 2018 | 109.91 | 110.91 | 109.03 | 110.26 | 1,156,978 | +1.12(+1.02%) |
Mar 09, 2018 | 106.01 | 109.31 | 105.41 | 109.14 | 1,362,939 | +3.74(+3.55%) |
Mar 08, 2018 | 106.35 | 106.37 | 104.83 | 105.40 | 813,385 | -0.41(-0.38%) |
Mar 07, 2018 | 106.16 | 105.81 | 1,441,057 | +1.24(+1.19%) | ||
Mar 06, 2018 | 103.39 | 105.15 | 102.87 | 104.57 | 1,146,859 | +2.02(+1.97%) |
Mar 05, 2018 | 101.45 | 103.72 | 100.71 | 102.55 | 974,838 | +0.74(+0.73%) |
Mar 02, 2018 | 99.14 | 102.05 | 98.55 | 101.81 | 1,068,567 | +1.62(+1.62%) |