Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.90 | 105.30 | 102.45 | 103.10 | 310,549 | +0.15(+0.15%) |
May 30, 2018 | 102.15 | 103.75 | 100.88 | 102.95 | 422,321 | +1.35(+1.33%) |
May 29, 2018 | 101.80 | 108.20 | 99.33 | 101.60 | 1,003,968 | +13.05(+14.74%) |
May 25, 2018 | 88.55 | 88.55 | 88.55 | 0 | +2.05(+2.37%) | |
May 24, 2018 | 85.35 | 87.35 | 84.90 | 86.50 | 133,569 | +1.15(+1.35%) |
May 23, 2018 | 85.30 | 86.20 | 84.15 | 85.35 | 138,667 | +0.05(+0.06%) |
May 22, 2018 | 88.05 | 88.05 | 85.30 | 85.30 | 153,355 | -3.30(-3.72%) |
May 21, 2018 | 90.25 | 91.40 | 88.40 | 88.60 | 129,969 | -1.15(-1.28%) |
May 18, 2018 | 86.95 | 91.85 | 86.95 | 89.75 | 350,129 | +3.35(+3.88%) |
May 17, 2018 | 84.40 | 86.85 | 84.40 | 86.40 | 177,024 | +1.65(+1.95%) |
May 16, 2018 | 82.60 | 85.30 | 82.45 | 84.75 | 132,070 | +2.35(+2.85%) |
May 15, 2018 | 81.05 | 82.60 | 80.85 | 82.40 | 177,997 | +0.45(+0.55%) |
May 14, 2018 | 82.05 | 82.95 | 81.55 | 81.95 | 162,706 | -0.20(-0.24%) |
May 11, 2018 | 83.50 | 84.00 | 81.75 | 82.15 | 168,223 | -1.80(-2.14%) |
May 10, 2018 | 83.80 | 84.85 | 82.40 | 83.95 | 265,546 | +0.30(+0.36%) |
May 09, 2018 | 85.55 | 85.55 | 83.20 | 83.65 | 285,523 | -1.80(-2.11%) |
May 08, 2018 | 84.45 | 86.25 | 84.30 | 85.45 | 159,081 | +0.95(+1.12%) |
May 07, 2018 | 81.90 | 84.90 | 81.75 | 84.50 | 180,013 | +2.70(+3.30%) |
May 04, 2018 | 81.55 | 83.00 | 81.25 | 81.80 | 264,412 | -0.10(-0.12%) |
May 03, 2018 | 82.50 | 84.38 | 81.30 | 81.90 | 250,012 | -1.70(-2.03%) |
May 02, 2018 | 83.30 | 84.00 | 82.65 | 83.60 | 197,129 | +0.40(+0.48%) |
May 01, 2018 | 82.20 | 83.97 | 80.25 | 83.20 | 398,195 | +1.00(+1.22%) |
Apr 30, 2018 | 84.80 | 86.50 | 82.05 | 82.20 | 186,172 | -2.95(-3.46%) |
Apr 27, 2018 | 86.05 | 86.60 | 83.45 | 85.15 | 281,686 | -0.90(-1.05%) |
Apr 26, 2018 | 85.00 | 86.15 | 84.40 | 86.05 | 144,050 | +1.25(+1.47%) |
Apr 25, 2018 | 84.85 | 85.35 | 82.75 | 84.80 | 456,554 | +0.15(+0.18%) |
Apr 24, 2018 | 87.50 | 87.75 | 83.75 | 84.65 | 278,320 | -2.40(-2.76%) |
Apr 23, 2018 | 87.40 | 87.80 | 86.70 | 87.05 | 117,773 | +0.10(+0.12%) |
Apr 20, 2018 | 90.00 | 90.00 | 86.60 | 86.95 | 329,063 | -3.00(-3.34%) |
Apr 19, 2018 | 95.20 | 95.33 | 89.80 | 89.95 | 194,572 | -5.65(-5.91%) |
Apr 18, 2018 | 95.25 | 96.60 | 95.25 | 95.60 | 131,176 | +0.25(+0.26%) |
Apr 17, 2018 | 96.35 | 98.35 | 94.95 | 95.35 | 137,995 | -0.65(-0.68%) |
Apr 16, 2018 | 95.80 | 98.45 | 95.30 | 96.00 | 128,494 | +0.75(+0.79%) |
Apr 13, 2018 | 95.10 | 95.65 | 94.20 | 95.25 | 165,705 | +0.95(+1.01%) |
Apr 12, 2018 | 94.45 | 95.10 | 93.90 | 94.30 | 168,484 | +0.10(+0.11%) |
Apr 11, 2018 | 95.55 | 96.30 | 93.95 | 94.20 | 129,629 | -1.80(-1.87%) |
Apr 10, 2018 | 96.20 | 97.15 | 94.75 | 96.00 | 196,664 | +1.30(+1.37%) |
Apr 09, 2018 | 99.25 | 99.25 | 94.00 | 94.70 | 269,130 | -4.20(-4.25%) |
Apr 06, 2018 | 96.35 | 99.53 | 96.15 | 98.90 | 363,031 | +1.50(+1.54%) |
Apr 05, 2018 | 97.15 | 99.05 | 96.25 | 97.40 | 187,807 | +0.55(+0.57%) |
Apr 04, 2018 | 93.60 | 97.60 | 92.50 | 96.85 | 222,642 | +2.15(+2.27%) |
Apr 03, 2018 | 93.20 | 96.00 | 92.80 | 94.70 | 209,230 | +1.75(+1.88%) |
Apr 02, 2018 | 98.30 | 98.35 | 91.80 | 92.95 | 269,630 | -5.50(-5.59%) |
Mar 29, 2018 | 98.45 | 98.45 | 98.45 | 0 | +2.90(+3.04%) | |
Mar 28, 2018 | 97.40 | 98.40 | 93.45 | 95.55 | 242,105 | -2.15(-2.20%) |
Mar 27, 2018 | 98.25 | 99.90 | 96.35 | 97.70 | 275,531 | -0.20(-0.20%) |
Mar 26, 2018 | 97.55 | 98.15 | 94.65 | 97.90 | 280,395 | +2.70(+2.84%) |
Mar 23, 2018 | 98.70 | 100.45 | 95.10 | 95.20 | 305,095 | -2.95(-3.01%) |
Mar 22, 2018 | 101.80 | 102.12 | 98.10 | 98.15 | 280,530 | -4.45(-4.34%) |
Mar 21, 2018 | 101.75 | 104.15 | 100.20 | 102.60 | 289,848 | +0.75(+0.74%) |
Mar 20, 2018 | 105.00 | 106.15 | 101.50 | 101.85 | 390,358 | -2.65(-2.54%) |
Mar 19, 2018 | 105.15 | 106.03 | 102.60 | 104.50 | 270,161 | -0.80(-0.76%) |
Mar 16, 2018 | 108.70 | 112.20 | 105.35 | 105.30 | 377,865 | -3.85(-3.53%) |
Mar 15, 2018 | 114.95 | 123.65 | 109.05 | 109.15 | 839,223 | -3.65(-3.24%) |
Mar 14, 2018 | 113.65 | 114.40 | 107.55 | 112.80 | 463,935 | -0.30(-0.27%) |
Mar 13, 2018 | 112.10 | 118.11 | 112.10 | 113.10 | 386,420 | +1.35(+1.21%) |
Mar 12, 2018 | 120.30 | 120.30 | 110.60 | 111.75 | 508,887 | -10.00(-8.21%) |
Mar 09, 2018 | 107.85 | 130.65 | 100.81 | 121.75 | 508,871 | +1.40(+1.16%) |
Mar 08, 2018 | 127.75 | 129.90 | 118.80 | 120.35 | 234,229 | -6.65(-5.24%) |
Mar 07, 2018 | 127.25 | 129.75 | 126.55 | 127.00 | 161,719 | -1.30(-1.01%) |
Mar 06, 2018 | 124.60 | 128.40 | 123.05 | 128.30 | 145,879 | +4.50(+3.63%) |
Mar 05, 2018 | 127.90 | 128.95 | 123.40 | 123.80 | 186,750 | -4.80(-3.73%) |
Mar 02, 2018 | 124.55 | 129.15 | 123.45 | 128.60 | 140,547 | +3.45(+2.76%) |