Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.63 | 108.78 | 107.00 | 107.19 | 103,549 | -0.70(-0.65%) |
May 30, 2018 | 107.04 | 109.02 | 107.04 | 107.89 | 118,825 | +1.41(+1.33%) |
May 29, 2018 | 105.17 | 107.19 | 104.94 | 106.47 | 112,075 | +0.28(+0.27%) |
May 25, 2018 | 106.19 | 106.19 | 106.19 | 0 | -0.08(-0.07%) | |
May 24, 2018 | 106.17 | 106.80 | 104.86 | 106.27 | 98,949 | -0.17(-0.16%) |
May 23, 2018 | 104.92 | 106.61 | 104.92 | 106.44 | 56,963 | +0.79(+0.74%) |
May 22, 2018 | 106.63 | 106.97 | 105.52 | 105.65 | 95,937 | -0.28(-0.27%) |
May 21, 2018 | 105.64 | 106.05 | 104.50 | 105.93 | 168,858 | +1.69(+1.62%) |
May 18, 2018 | 109.14 | 109.14 | 104.08 | 104.25 | 231,566 | -5.09(-4.66%) |
May 17, 2018 | 107.59 | 109.79 | 106.93 | 109.34 | 136,759 | +1.26(+1.17%) |
May 16, 2018 | 106.05 | 108.18 | 106.05 | 108.08 | 187,363 | +2.36(+2.23%) |
May 15, 2018 | 106.55 | 106.55 | 104.56 | 105.73 | 191,962 | -0.45(-0.43%) |
May 14, 2018 | 106.56 | 107.45 | 106.00 | 106.18 | 99,557 | +0.08(+0.07%) |
May 11, 2018 | 106.92 | 107.19 | 105.52 | 106.11 | 71,106 | -0.86(-0.81%) |
May 10, 2018 | 105.39 | 107.11 | 104.78 | 106.97 | 77,507 | +1.72(+1.63%) |
May 09, 2018 | 102.98 | 105.34 | 102.98 | 105.25 | 89,671 | +2.42(+2.36%) |
May 08, 2018 | 102.12 | 103.01 | 100.12 | 102.83 | 147,380 | +1.00(+0.99%) |
May 07, 2018 | 100.82 | 102.19 | 100.08 | 101.82 | 150,539 | +1.25(+1.24%) |
May 04, 2018 | 98.75 | 101.34 | 98.75 | 100.57 | 147,312 | +1.26(+1.27%) |
May 03, 2018 | 98.15 | 100.13 | 98.06 | 99.31 | 162,048 | +0.55(+0.56%) |
May 02, 2018 | 98.21 | 99.94 | 97.75 | 98.76 | 104,132 | +0.55(+0.56%) |
May 01, 2018 | 96.09 | 98.45 | 94.85 | 98.22 | 176,089 | +2.13(+2.22%) |
Apr 30, 2018 | 96.23 | 96.71 | 95.59 | 96.08 | 200,016 | +0.28(+0.30%) |
Apr 27, 2018 | 99.76 | 99.76 | 94.33 | 95.80 | 187,020 | -3.30(-3.33%) |
Apr 26, 2018 | 97.78 | 99.75 | 95.66 | 99.10 | 204,748 | +6.15(+6.61%) |
Apr 25, 2018 | 94.14 | 95.86 | 92.27 | 92.95 | 222,438 | -1.39(-1.48%) |
Apr 24, 2018 | 97.69 | 98.13 | 93.54 | 94.34 | 239,240 | -3.09(-3.17%) |
Apr 23, 2018 | 98.86 | 99.89 | 97.25 | 97.43 | 114,380 | -1.37(-1.39%) |
Apr 20, 2018 | 99.34 | 100.67 | 97.77 | 98.80 | 162,382 | -0.98(-0.98%) |
Apr 19, 2018 | 105.33 | 105.43 | 99.70 | 99.78 | 153,498 | -6.67(-6.26%) |
Apr 18, 2018 | 107.11 | 107.12 | 105.24 | 106.45 | 257,717 | -0.45(-0.42%) |
Apr 17, 2018 | 106.61 | 107.47 | 106.08 | 106.89 | 181,732 | +1.00(+0.95%) |
Apr 16, 2018 | 106.18 | 106.83 | 105.46 | 105.89 | 114,116 | +0.50(+0.48%) |
Apr 13, 2018 | 106.54 | 106.54 | 104.78 | 105.39 | 223,593 | -0.26(-0.24%) |
Apr 12, 2018 | 104.04 | 105.74 | 103.27 | 105.64 | 130,345 | +2.21(+2.13%) |
Apr 11, 2018 | 101.84 | 103.48 | 99.94 | 103.43 | 111,273 | +0.80(+0.78%) |
Apr 10, 2018 | 101.06 | 103.55 | 100.25 | 102.64 | 113,239 | +3.48(+3.50%) |
Apr 09, 2018 | 99.23 | 101.64 | 97.95 | 99.16 | 89,272 | +0.80(+0.81%) |
Apr 06, 2018 | 99.33 | 100.19 | 97.10 | 98.37 | 101,916 | -1.99(-1.98%) |
Apr 05, 2018 | 102.01 | 102.45 | 99.44 | 100.36 | 126,650 | -0.60(-0.59%) |
Apr 04, 2018 | 98.14 | 101.40 | 97.29 | 100.95 | 84,920 | +0.66(+0.66%) |
Apr 03, 2018 | 98.24 | 101.27 | 97.79 | 100.29 | 140,524 | +2.73(+2.80%) |
Apr 02, 2018 | 101.06 | 102.62 | 96.66 | 97.56 | 108,823 | -3.88(-3.83%) |
Mar 29, 2018 | 101.44 | 101.44 | 101.44 | 0 | +2.08(+2.10%) | |
Mar 28, 2018 | 100.58 | 101.09 | 97.89 | 99.36 | 161,399 | -1.13(-1.12%) |
Mar 27, 2018 | 106.48 | 107.00 | 100.04 | 100.49 | 137,317 | -5.99(-5.62%) |
Mar 26, 2018 | 104.00 | 106.66 | 102.34 | 106.47 | 134,973 | +4.14(+4.04%) |
Mar 23, 2018 | 105.62 | 106.91 | 102.32 | 102.33 | 149,432 | -3.26(-3.09%) |
Mar 22, 2018 | 107.92 | 108.87 | 105.49 | 105.59 | 179,792 | -3.51(-3.22%) |
Mar 21, 2018 | 108.10 | 109.43 | 106.98 | 109.11 | 236,621 | +1.20(+1.11%) |
Mar 20, 2018 | 106.93 | 108.24 | 105.02 | 107.91 | 90,546 | +1.23(+1.15%) |
Mar 19, 2018 | 106.31 | 107.14 | 104.49 | 106.68 | 117,979 | -0.18(-0.17%) |
Mar 16, 2018 | 106.50 | 107.30 | 105.76 | 106.86 | 328,953 | +0.20(+0.19%) |
Mar 15, 2018 | 107.99 | 107.99 | 106.07 | 106.66 | 154,892 | -0.60(-0.56%) |
Mar 14, 2018 | 106.55 | 108.02 | 105.93 | 107.27 | 297,507 | +1.44(+1.36%) |
Mar 13, 2018 | 106.97 | 107.15 | 105.51 | 105.83 | 203,792 | -0.30(-0.28%) |
Mar 12, 2018 | 108.09 | 108.53 | 106.12 | 106.13 | 200,514 | -1.67(-1.55%) |
Mar 09, 2018 | 105.50 | 108.64 | 102.68 | 107.81 | 391,108 | +3.48(+3.34%) |
Mar 08, 2018 | 103.80 | 104.35 | 101.97 | 104.32 | 170,647 | +0.60(+0.58%) |
Mar 07, 2018 | 100.06 | 103.74 | 99.94 | 103.72 | 207,913 | +3.10(+3.08%) |
Mar 06, 2018 | 98.68 | 100.70 | 98.15 | 100.62 | 167,582 | +3.10(+3.17%) |
Mar 05, 2018 | 96.53 | 98.31 | 95.83 | 97.53 | 97,632 | +0.58(+0.59%) |
Mar 02, 2018 | 94.43 | 97.20 | 94.40 | 96.95 | 100,856 | +1.51(+1.58%) |