Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.70 | 98.40 | 94.50 | 96.00 | 4,943 | -0.90(-0.93%) |
May 30, 2018 | 96.30 | 98.70 | 96.30 | 96.90 | 2,076 | -0.30(-0.31%) |
May 29, 2018 | 98.70 | 98.70 | 95.10 | 97.20 | 5,101 | -2.10(-2.11%) |
May 25, 2018 | 99.30 | 99.30 | 99.30 | 0 | +0.60(+0.61%) | |
May 24, 2018 | 101.70 | 103.20 | 98.10 | 98.70 | 6,363 | +0.00(+0.00%) |
May 23, 2018 | 97.50 | 99.90 | 97.50 | 98.70 | 2,861 | -0.30(-0.30%) |
May 22, 2018 | 100.20 | 101.64 | 98.10 | 99.00 | 5,455 | -1.80(-1.79%) |
May 21, 2018 | 103.20 | 105.60 | 99.60 | 100.80 | 10,187 | -0.90(-0.88%) |
May 18, 2018 | 102.60 | 104.22 | 97.85 | 101.70 | 9,456 | -0.90(-0.88%) |
May 17, 2018 | 110.70 | 110.70 | 101.70 | 102.60 | 12,873 | -6.60(-6.04%) |
May 16, 2018 | 106.20 | 113.70 | 104.70 | 109.20 | 14,127 | +4.50(+4.30%) |
May 15, 2018 | 108.90 | 112.50 | 103.80 | 104.70 | 27,094 | -11.40(-9.82%) |
May 14, 2018 | 119.40 | 120.00 | 106.50 | 116.10 | 231,108 | +21.90(+23.25%) |
May 11, 2018 | 94.80 | 96.00 | 91.50 | 94.20 | 8,391 | +2.10(+2.28%) |
May 10, 2018 | 86.40 | 97.50 | 86.40 | 92.10 | 32,935 | -15.00(-14.01%) |
May 09, 2018 | 108.60 | 114.60 | 102.62 | 107.10 | 20,183 | -3.00(-2.72%) |
May 08, 2018 | 109.20 | 111.90 | 107.40 | 110.10 | 10,427 | +0.00(+0.00%) |
May 07, 2018 | 122.10 | 122.70 | 106.50 | 110.10 | 27,031 | -10.20(-8.48%) |
May 04, 2018 | 121.50 | 123.60 | 119.10 | 120.30 | 11,386 | -1.20(-0.99%) |
May 03, 2018 | 123.00 | 124.80 | 117.30 | 121.50 | 17,162 | +2.10(+1.76%) |
May 02, 2018 | 118.50 | 124.20 | 117.00 | 119.40 | 13,742 | +1.50(+1.27%) |
May 01, 2018 | 117.60 | 119.70 | 115.80 | 117.90 | 8,577 | -0.90(-0.76%) |
Apr 30, 2018 | 115.20 | 120.00 | 114.60 | 118.80 | 11,673 | +4.20(+3.66%) |
Apr 27, 2018 | 116.70 | 117.00 | 112.50 | 114.60 | 8,003 | -0.60(-0.52%) |
Apr 26, 2018 | 112.50 | 116.62 | 111.90 | 115.20 | 10,083 | +3.00(+2.67%) |
Apr 25, 2018 | 117.90 | 120.00 | 110.40 | 112.20 | 15,472 | -5.40(-4.59%) |
Apr 24, 2018 | 106.80 | 121.20 | 106.80 | 117.60 | 34,152 | +9.00(+8.29%) |
Apr 23, 2018 | 113.40 | 117.30 | 105.90 | 108.60 | 28,432 | -11.70(-9.73%) |
Apr 20, 2018 | 110.40 | 129.00 | 109.20 | 120.30 | 76,656 | +12.30(+11.39%) |
Apr 19, 2018 | 100.20 | 114.60 | 100.20 | 108.00 | 24,632 | +8.10(+8.11%) |
Apr 18, 2018 | 102.00 | 102.89 | 99.00 | 99.90 | 4,885 | -0.30(-0.30%) |
Apr 17, 2018 | 98.10 | 100.80 | 95.10 | 100.20 | 5,709 | +4.20(+4.38%) |
Apr 16, 2018 | 96.00 | 97.50 | 94.50 | 96.00 | 4,808 | -0.60(-0.62%) |
Apr 13, 2018 | 96.90 | 99.60 | 96.00 | 96.60 | 4,750 | -3.00(-3.01%) |
Apr 12, 2018 | 96.60 | 100.50 | 96.32 | 99.60 | 3,113 | +3.60(+3.75%) |
Apr 11, 2018 | 98.40 | 101.20 | 96.00 | 96.00 | 5,341 | -1.50(-1.54%) |
Apr 10, 2018 | 94.80 | 103.16 | 92.40 | 97.50 | 12,999 | +2.70(+2.85%) |
Apr 09, 2018 | 96.90 | 98.40 | 93.90 | 94.80 | 3,083 | -2.10(-2.17%) |
Apr 06, 2018 | 102.90 | 103.47 | 93.60 | 96.90 | 7,597 | -7.50(-7.18%) |
Apr 05, 2018 | 102.60 | 105.89 | 102.00 | 104.40 | 6,279 | +3.00(+2.96%) |
Apr 04, 2018 | 100.50 | 106.20 | 93.00 | 101.40 | 12,655 | -2.70(-2.59%) |
Apr 03, 2018 | 85.20 | 106.20 | 84.90 | 104.10 | 25,463 | +18.30(+21.33%) |
Apr 02, 2018 | 89.10 | 89.70 | 84.00 | 85.80 | 8,882 | -3.30(-3.70%) |
Mar 29, 2018 | 89.10 | 89.10 | 89.10 | 0 | -2.70(-2.94%) | |
Mar 28, 2018 | 94.50 | 98.03 | 87.60 | 91.80 | 16,080 | -4.80(-4.97%) |
Mar 27, 2018 | 99.60 | 101.70 | 93.90 | 96.60 | 16,360 | -0.90(-0.92%) |
Mar 26, 2018 | 93.90 | 102.00 | 93.90 | 97.50 | 10,290 | -2.40(-2.40%) |
Mar 23, 2018 | 106.20 | 107.67 | 97.20 | 99.90 | 25,557 | -8.10(-7.50%) |
Mar 22, 2018 | 110.40 | 111.60 | 104.10 | 108.00 | 21,516 | -3.30(-2.96%) |
Mar 21, 2018 | 108.60 | 112.50 | 108.60 | 111.30 | 12,013 | -1.80(-1.59%) |
Mar 20, 2018 | 111.90 | 114.00 | 108.00 | 113.10 | 12,488 | +1.50(+1.34%) |
Mar 19, 2018 | 114.30 | 116.67 | 108.60 | 111.60 | 21,563 | -6.60(-5.58%) |
Mar 16, 2018 | 121.50 | 121.50 | 115.50 | 118.20 | 18,580 | -3.60(-2.96%) |
Mar 15, 2018 | 116.70 | 122.10 | 116.70 | 121.80 | 16,529 | +3.60(+3.05%) |
Mar 14, 2018 | 117.30 | 120.94 | 115.38 | 118.20 | 18,991 | -3.30(-2.72%) |
Mar 13, 2018 | 120.30 | 124.79 | 116.71 | 121.50 | 21,508 | -5.10(-4.03%) |
Mar 12, 2018 | 130.50 | 131.70 | 122.40 | 126.60 | 18,048 | +0.60(+0.48%) |
Mar 09, 2018 | 135.00 | 135.00 | 121.50 | 126.00 | 28,498 | +1.50(+1.20%) |
Mar 08, 2018 | 135.30 | 140.70 | 118.50 | 124.50 | 66,638 | -30.00(-19.42%) |
Mar 07, 2018 | 158.40 | 147.60 | 154.50 | 53,479 | -2.40(-1.53%) | |
Mar 06, 2018 | 163.50 | 163.50 | 144.90 | 156.90 | 47,152 | -5.10(-3.15%) |
Mar 05, 2018 | 161.40 | 165.00 | 154.80 | 162.00 | 52,997 | +14.70(+9.98%) |
Mar 02, 2018 | 140.10 | 147.90 | 138.00 | 147.30 | 20,464 | +3.90(+2.72%) |