Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.99 | 103.31 | 102.25 | 103.09 | 447,081 | +0.36(+0.35%) |
May 30, 2018 | 102.26 | 102.96 | 101.45 | 102.73 | 734,443 | +1.93(+1.91%) |
May 29, 2018 | 101.15 | 101.59 | 100.28 | 100.81 | 1,112,970 | -3.42(-3.28%) |
May 25, 2018 | 104.22 | 104.22 | 104.22 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.15 | 104.44 | 103.23 | 104.22 | 2,187,261 | +0.37(+0.35%) |
May 23, 2018 | 102.39 | 103.93 | 102.39 | 103.86 | 852,901 | +0.47(+0.46%) |
May 22, 2018 | 103.65 | 104.07 | 103.17 | 103.38 | 711,192 | -0.56(-0.54%) |
May 21, 2018 | 104.37 | 104.60 | 103.71 | 103.94 | 434,513 | +0.44(+0.42%) |
May 18, 2018 | 102.82 | 103.58 | 102.48 | 103.50 | 1,339,997 | +0.31(+0.31%) |
May 17, 2018 | 102.92 | 103.75 | 102.66 | 103.19 | 591,121 | +0.35(+0.34%) |
May 16, 2018 | 102.38 | 103.34 | 101.86 | 102.84 | 684,383 | +0.47(+0.46%) |
May 15, 2018 | 102.21 | 102.67 | 101.43 | 102.37 | 582,436 | -1.40(-1.35%) |
May 14, 2018 | 104.45 | 104.73 | 103.59 | 103.76 | 1,205,480 | -0.89(-0.85%) |
May 11, 2018 | 104.42 | 104.88 | 104.21 | 104.66 | 609,407 | -0.25(-0.24%) |
May 10, 2018 | 104.03 | 105.11 | 103.94 | 104.91 | 1,906,915 | +1.25(+1.21%) |
May 09, 2018 | 103.35 | 103.92 | 103.01 | 103.66 | 904,311 | +0.24(+0.23%) |
May 08, 2018 | 102.68 | 103.68 | 102.58 | 103.41 | 1,091,006 | +0.73(+0.71%) |
May 07, 2018 | 103.01 | 103.24 | 102.48 | 102.68 | 993,217 | -0.03(-0.03%) |
May 04, 2018 | 101.45 | 102.88 | 101.40 | 102.71 | 995,014 | +0.79(+0.78%) |
May 03, 2018 | 101.72 | 102.06 | 100.59 | 101.92 | 818,794 | +1.05(+1.04%) |
May 02, 2018 | 101.36 | 101.56 | 100.64 | 100.87 | 1,093,195 | +0.23(+0.23%) |
May 01, 2018 | 99.46 | 100.67 | 99.24 | 100.64 | 995,195 | +0.80(+0.80%) |
Apr 30, 2018 | 99.76 | 100.45 | 99.71 | 99.84 | 457,634 | -0.47(-0.47%) |
Apr 27, 2018 | 100.33 | 100.50 | 99.58 | 100.31 | 1,050,663 | +1.32(+1.34%) |
Apr 26, 2018 | 98.49 | 99.29 | 98.32 | 98.98 | 1,999,795 | +0.89(+0.91%) |
Apr 25, 2018 | 97.81 | 98.19 | 96.94 | 98.09 | 1,120,336 | +0.35(+0.36%) |
Apr 24, 2018 | 99.62 | 100.11 | 97.74 | 97.74 | 3,369,227 | +2.27(+2.38%) |
Apr 23, 2018 | 95.89 | 96.13 | 95.10 | 95.47 | 1,309,545 | -0.02(-0.02%) |
Apr 20, 2018 | 96.21 | 96.21 | 95.36 | 95.49 | 1,114,597 | -1.68(-1.73%) |
Apr 19, 2018 | 98.06 | 98.25 | 96.47 | 97.17 | 999,435 | -1.03(-1.05%) |
Apr 18, 2018 | 98.71 | 98.73 | 97.97 | 98.20 | 709,415 | -0.39(-0.39%) |
Apr 17, 2018 | 97.69 | 98.76 | 97.58 | 98.58 | 651,880 | +1.34(+1.38%) |
Apr 16, 2018 | 97.64 | 97.74 | 97.05 | 97.24 | 434,126 | -0.16(-0.17%) |
Apr 13, 2018 | 97.77 | 97.85 | 97.16 | 97.40 | 536,729 | +0.20(+0.20%) |
Apr 12, 2018 | 97.03 | 97.46 | 96.92 | 97.21 | 669,168 | +0.85(+0.88%) |
Apr 11, 2018 | 96.67 | 97.28 | 96.26 | 96.36 | 882,042 | -0.69(-0.71%) |
Apr 10, 2018 | 97.27 | 97.61 | 96.62 | 97.05 | 1,080,389 | +0.51(+0.53%) |
Apr 09, 2018 | 97.24 | 97.36 | 96.49 | 96.54 | 911,961 | +1.63(+1.72%) |
Apr 06, 2018 | 95.34 | 95.89 | 94.64 | 94.91 | 664,469 | -0.07(-0.08%) |
Apr 05, 2018 | 95.01 | 95.58 | 94.67 | 94.98 | 519,821 | +0.87(+0.93%) |
Apr 04, 2018 | 92.22 | 94.36 | 92.18 | 94.11 | 766,354 | +0.72(+0.77%) |
Apr 03, 2018 | 93.58 | 93.83 | 92.50 | 93.39 | 1,158,413 | +0.34(+0.37%) |
Apr 02, 2018 | 94.66 | 94.75 | 92.26 | 93.04 | 502,177 | -1.68(-1.78%) |
Mar 29, 2018 | 94.73 | 94.73 | 94.73 | 0 | +1.06(+1.13%) | |
Mar 28, 2018 | 93.64 | 94.77 | 93.27 | 93.67 | 1,159,143 | +0.86(+0.92%) |
Mar 27, 2018 | 94.49 | 94.89 | 92.26 | 92.81 | 905,096 | -1.62(-1.72%) |
Mar 26, 2018 | 94.32 | 94.69 | 92.56 | 94.43 | 696,591 | +2.12(+2.29%) |
Mar 23, 2018 | 93.92 | 94.09 | 92.25 | 92.31 | 889,261 | -1.32(-1.40%) |
Mar 22, 2018 | 94.33 | 94.95 | 93.57 | 93.63 | 1,039,639 | -1.04(-1.10%) |
Mar 21, 2018 | 94.40 | 95.35 | 94.34 | 94.67 | 770,383 | +0.18(+0.19%) |
Mar 20, 2018 | 93.77 | 94.77 | 93.77 | 94.49 | 974,631 | -1.21(-1.26%) |
Mar 19, 2018 | 95.63 | 95.72 | 94.80 | 95.70 | 539,122 | -1.15(-1.19%) |
Mar 16, 2018 | 96.82 | 97.51 | 96.65 | 96.86 | 642,176 | -0.87(-0.89%) |
Mar 15, 2018 | 97.56 | 98.19 | 97.33 | 97.73 | 909,759 | +0.37(+0.38%) |
Mar 14, 2018 | 97.83 | 97.87 | 96.76 | 97.36 | 547,075 | +0.41(+0.43%) |
Mar 13, 2018 | 98.62 | 98.67 | 96.75 | 96.94 | 811,399 | -1.23(-1.25%) |
Mar 12, 2018 | 98.02 | 98.42 | 97.49 | 98.17 | 796,897 | -0.13(-0.13%) |
Mar 09, 2018 | 97.66 | 98.37 | 97.53 | 98.30 | 972,958 | +0.70(+0.72%) |
Mar 08, 2018 | 97.70 | 98.08 | 97.36 | 97.59 | 1,281,210 | +0.39(+0.40%) |
Mar 07, 2018 | 97.23 | 96.26 | 97.21 | 1,506,315 | +2.55(+2.69%) | |
Mar 06, 2018 | 94.69 | 94.88 | 94.32 | 94.66 | 728,851 | +0.43(+0.46%) |
Mar 05, 2018 | 92.80 | 94.38 | 92.77 | 94.22 | 1,131,488 | +1.70(+1.84%) |
Mar 02, 2018 | 91.61 | 92.65 | 91.05 | 92.52 | 883,478 | +0.64(+0.70%) |