Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 104.45 | 105.25 | 104.06 | 105.25 | 223,818 | +0.56(+0.53%) |
May 30, 2018 | 104.20 | 105.00 | 103.63 | 104.69 | 158,631 | +0.80(+0.77%) |
May 29, 2018 | 103.33 | 104.50 | 103.02 | 103.89 | 140,487 | +0.27(+0.26%) |
May 28, 2018 | 104.27 | 104.50 | 103.31 | 103.62 | 33,078 | -0.66(-0.63%) |
May 25, 2018 | 103.58 | 104.40 | 103.42 | 104.28 | 97,196 | +0.86(+0.83%) |
May 24, 2018 | 103.65 | 104.10 | 103.07 | 103.42 | 136,380 | -0.55(-0.53%) |
May 23, 2018 | 103.11 | 104.43 | 103.00 | 103.97 | 137,569 | +0.62(+0.60%) |
May 22, 2018 | 104.09 | 104.40 | 102.73 | 103.35 | 144,703 | -1.10(-1.05%) |
May 18, 2018 | 104.45 | 104.45 | 104.45 | 0 | +0.60(+0.58%) | |
May 17, 2018 | 104.44 | 104.86 | 103.78 | 103.85 | 121,511 | -0.59(-0.56%) |
May 16, 2018 | 105.01 | 105.47 | 104.30 | 104.44 | 113,725 | -0.56(-0.53%) |
May 15, 2018 | 104.88 | 105.40 | 104.07 | 105.00 | 109,777 | +0.14(+0.13%) |
May 14, 2018 | 104.32 | 105.39 | 104.30 | 104.86 | 65,078 | +0.62(+0.59%) |
May 11, 2018 | 104.15 | 105.50 | 103.04 | 104.24 | 150,216 | -0.02(-0.02%) |
May 10, 2018 | 103.40 | 104.41 | 103.01 | 104.26 | 198,993 | +1.14(+1.11%) |
May 09, 2018 | 103.69 | 104.33 | 102.95 | 103.12 | 199,338 | -0.71(-0.68%) |
May 08, 2018 | 104.01 | 104.54 | 103.56 | 103.83 | 215,727 | -0.07(-0.07%) |
May 07, 2018 | 104.45 | 104.69 | 103.78 | 103.90 | 135,702 | -0.40(-0.38%) |
May 04, 2018 | 104.34 | 104.55 | 103.97 | 104.30 | 87,641 | -0.36(-0.34%) |
May 03, 2018 | 105.16 | 105.49 | 104.41 | 104.66 | 184,477 | -0.62(-0.59%) |
May 02, 2018 | 106.24 | 106.56 | 104.82 | 105.28 | 66,904 | -0.62(-0.59%) |
May 01, 2018 | 105.28 | 105.93 | 104.62 | 105.90 | 67,231 | +0.71(+0.67%) |
Apr 30, 2018 | 106.17 | 106.17 | 104.77 | 105.19 | 107,293 | -0.72(-0.68%) |
Apr 27, 2018 | 105.41 | 106.25 | 105.41 | 105.91 | 15,661 | +0.80(+0.76%) |
Apr 26, 2018 | 104.60 | 105.74 | 104.60 | 105.11 | 84,252 | +0.72(+0.69%) |
Apr 25, 2018 | 103.69 | 104.87 | 103.36 | 104.39 | 82,475 | +0.66(+0.64%) |
Apr 24, 2018 | 105.81 | 105.81 | 103.58 | 103.73 | 76,141 | -1.89(-1.79%) |
Apr 23, 2018 | 104.66 | 106.10 | 104.66 | 105.62 | 64,231 | +0.89(+0.85%) |
Apr 20, 2018 | 104.46 | 105.17 | 104.38 | 104.73 | 63,874 | +0.26(+0.25%) |
Apr 19, 2018 | 104.03 | 104.80 | 103.46 | 104.47 | 113,005 | +0.48(+0.46%) |
Apr 18, 2018 | 102.41 | 104.25 | 102.41 | 103.99 | 76,608 | +1.22(+1.19%) |
Apr 17, 2018 | 102.54 | 103.06 | 102.14 | 102.77 | 94,026 | +0.35(+0.34%) |
Apr 16, 2018 | 102.19 | 102.65 | 101.70 | 102.42 | 79,538 | +0.30(+0.29%) |
Apr 13, 2018 | 102.71 | 103.15 | 101.85 | 102.12 | 62,010 | -0.68(-0.66%) |
Apr 12, 2018 | 102.98 | 103.17 | 102.24 | 102.80 | 56,243 | -0.10(-0.10%) |
Apr 11, 2018 | 103.15 | 103.49 | 102.38 | 102.90 | 131,903 | -0.32(-0.31%) |
Apr 10, 2018 | 105.57 | 105.64 | 103.10 | 103.22 | 92,360 | -2.16(-2.05%) |
Apr 09, 2018 | 103.28 | 105.44 | 103.20 | 105.38 | 141,666 | +2.26(+2.19%) |
Apr 06, 2018 | 103.78 | 104.55 | 103.09 | 103.12 | 95,527 | -0.80(-0.77%) |
Apr 05, 2018 | 103.97 | 104.32 | 103.08 | 103.92 | 118,370 | +0.37(+0.36%) |
Apr 04, 2018 | 102.77 | 104.08 | 102.00 | 103.55 | 172,762 | +0.80(+0.78%) |
Apr 03, 2018 | 103.16 | 103.31 | 102.26 | 102.75 | 102,297 | -0.36(-0.35%) |
Apr 02, 2018 | 103.70 | 103.81 | 102.68 | 103.11 | 73,647 | -0.61(-0.59%) |
Mar 29, 2018 | 103.72 | 103.72 | 103.72 | 0 | +0.95(+0.92%) | |
Mar 28, 2018 | 101.25 | 102.81 | 101.25 | 102.77 | 166,934 | +1.70(+1.68%) |
Mar 27, 2018 | 101.95 | 102.30 | 100.62 | 101.07 | 177,739 | -0.66(-0.65%) |
Mar 26, 2018 | 101.59 | 101.93 | 100.74 | 101.73 | 122,799 | +0.75(+0.74%) |
Mar 23, 2018 | 102.68 | 102.68 | 100.82 | 100.98 | 91,323 | -1.44(-1.41%) |
Mar 22, 2018 | 103.77 | 103.78 | 102.31 | 102.42 | 145,182 | -1.49(-1.43%) |
Mar 21, 2018 | 104.86 | 105.25 | 103.80 | 103.91 | 211,285 | -1.21(-1.15%) |
Mar 20, 2018 | 104.22 | 105.40 | 103.53 | 105.12 | 165,795 | +0.93(+0.89%) |
Mar 19, 2018 | 104.36 | 104.48 | 103.72 | 104.19 | 105,437 | -0.04(-0.04%) |
Mar 16, 2018 | 104.80 | 105.65 | 104.13 | 104.23 | 311,286 | -0.60(-0.57%) |
Mar 15, 2018 | 105.79 | 106.10 | 104.64 | 104.83 | 138,191 | -1.19(-1.12%) |
Mar 14, 2018 | 105.35 | 106.28 | 105.11 | 106.02 | 145,097 | +0.38(+0.36%) |
Mar 13, 2018 | 105.92 | 106.43 | 105.48 | 105.64 | 91,681 | -0.37(-0.35%) |
Mar 12, 2018 | 105.54 | 106.67 | 105.38 | 106.01 | 169,195 | +0.35(+0.33%) |
Mar 09, 2018 | 105.27 | 105.75 | 104.77 | 105.66 | 73,181 | +0.61(+0.58%) |
Mar 08, 2018 | 104.59 | 105.37 | 104.40 | 105.05 | 93,788 | +0.48(+0.46%) |
Mar 07, 2018 | 105.12 | 105.64 | 104.47 | 104.57 | 109,325 | -0.95(-0.90%) |
Mar 06, 2018 | 104.68 | 105.52 | 103.45 | 105.52 | 143,687 | +0.70(+0.67%) |
Mar 05, 2018 | 103.49 | 105.06 | 103.48 | 104.82 | 98,072 | +0.70(+0.67%) |
Mar 02, 2018 | 103.47 | 104.29 | 102.62 | 104.12 | 97,878 | +0.37(+0.36%) |