Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 110.21 | 110.51 | 107.05 | 107.85 | 32,002 | -1.98(-1.80%) |
May 30, 2018 | 106.80 | 110.24 | 106.80 | 109.83 | 40,045 | +3.34(+3.14%) |
May 29, 2018 | 107.50 | 108.88 | 104.96 | 106.49 | 49,166 | -1.38(-1.28%) |
May 25, 2018 | 107.87 | 107.87 | 107.87 | 0 | +0.35(+0.33%) | |
May 24, 2018 | 110.40 | 112.07 | 106.52 | 107.52 | 75,638 | -3.44(-3.10%) |
May 23, 2018 | 111.17 | 112.68 | 110.56 | 110.96 | 43,132 | -0.91(-0.81%) |
May 22, 2018 | 109.57 | 115.42 | 107.82 | 111.87 | 71,797 | +2.17(+1.98%) |
May 21, 2018 | 108.98 | 109.95 | 107.15 | 109.70 | 85,268 | +0.74(+0.68%) |
May 18, 2018 | 109.29 | 109.29 | 106.92 | 108.96 | 42,848 | +0.21(+0.19%) |
May 17, 2018 | 106.81 | 109.40 | 106.81 | 108.75 | 40,483 | +1.93(+1.81%) |
May 16, 2018 | 108.42 | 111.61 | 106.50 | 106.82 | 108,895 | -1.51(-1.39%) |
May 15, 2018 | 108.56 | 110.76 | 107.78 | 108.33 | 141,888 | -0.84(-0.77%) |
May 14, 2018 | 110.58 | 111.45 | 108.15 | 109.17 | 60,077 | -1.42(-1.28%) |
May 11, 2018 | 105.65 | 114.55 | 105.65 | 110.59 | 161,109 | +6.24(+5.98%) |
May 10, 2018 | 108.50 | 108.50 | 101.98 | 104.35 | 217,383 | -2.01(-1.89%) |
May 09, 2018 | 108.50 | 108.50 | 105.88 | 106.36 | 71,922 | -1.32(-1.23%) |
May 08, 2018 | 103.77 | 109.58 | 103.77 | 107.68 | 87,886 | -0.13(-0.12%) |
May 07, 2018 | 105.98 | 109.62 | 105.98 | 107.81 | 49,628 | +1.84(+1.74%) |
May 04, 2018 | 104.46 | 108.37 | 104.10 | 105.97 | 31,913 | +1.26(+1.20%) |
May 03, 2018 | 108.36 | 108.64 | 103.83 | 104.71 | 32,923 | -4.09(-3.76%) |
May 02, 2018 | 104.33 | 109.97 | 104.33 | 108.80 | 84,924 | +4.76(+4.58%) |
May 01, 2018 | 102.13 | 104.89 | 100.05 | 104.04 | 87,026 | +1.54(+1.50%) |
Apr 30, 2018 | 101.74 | 103.86 | 101.63 | 102.50 | 28,099 | +1.12(+1.10%) |
Apr 27, 2018 | 101.23 | 102.46 | 100.08 | 101.38 | 44,588 | +0.33(+0.33%) |
Apr 26, 2018 | 102.39 | 102.83 | 100.81 | 101.05 | 31,667 | -1.17(-1.14%) |
Apr 25, 2018 | 104.00 | 104.00 | 101.80 | 102.22 | 54,339 | -1.87(-1.80%) |
Apr 24, 2018 | 103.96 | 104.95 | 103.03 | 104.09 | 51,312 | +0.29(+0.28%) |
Apr 23, 2018 | 103.95 | 104.41 | 102.68 | 103.80 | 69,643 | +0.54(+0.52%) |
Apr 20, 2018 | 105.60 | 107.35 | 102.88 | 103.26 | 45,004 | -3.07(-2.89%) |
Apr 19, 2018 | 103.54 | 107.44 | 103.54 | 106.33 | 64,439 | +2.60(+2.51%) |
Apr 18, 2018 | 104.60 | 106.16 | 103.44 | 103.73 | 83,968 | -1.00(-0.95%) |
Apr 17, 2018 | 103.46 | 105.95 | 103.46 | 104.73 | 133,521 | +1.95(+1.90%) |
Apr 16, 2018 | 103.11 | 103.98 | 102.29 | 102.78 | 60,348 | -0.17(-0.17%) |
Apr 13, 2018 | 104.96 | 104.96 | 102.56 | 102.95 | 43,177 | -0.82(-0.79%) |
Apr 12, 2018 | 104.37 | 106.16 | 103.25 | 103.77 | 52,182 | +0.19(+0.18%) |
Apr 11, 2018 | 102.97 | 104.84 | 102.74 | 103.58 | 55,650 | +0.08(+0.08%) |
Apr 10, 2018 | 103.00 | 105.27 | 102.07 | 103.50 | 48,218 | +1.36(+1.33%) |
Apr 09, 2018 | 105.29 | 107.06 | 101.97 | 102.14 | 55,941 | -2.67(-2.55%) |
Apr 06, 2018 | 104.72 | 107.66 | 103.83 | 104.81 | 67,074 | -0.04(-0.04%) |
Apr 05, 2018 | 106.81 | 107.84 | 104.60 | 104.85 | 53,200 | -1.46(-1.37%) |
Apr 04, 2018 | 103.67 | 107.48 | 103.67 | 106.31 | 52,528 | +1.58(+1.51%) |
Apr 03, 2018 | 104.12 | 105.23 | 101.69 | 104.73 | 42,271 | +1.07(+1.03%) |
Apr 02, 2018 | 104.93 | 106.64 | 101.23 | 103.66 | 44,420 | -1.64(-1.56%) |
Mar 29, 2018 | 105.30 | 105.30 | 105.30 | 0 | +2.55(+2.48%) | |
Mar 28, 2018 | 102.82 | 105.26 | 102.25 | 102.75 | 33,371 | +0.03(+0.03%) |
Mar 27, 2018 | 104.63 | 106.20 | 101.91 | 102.72 | 43,412 | -1.37(-1.32%) |
Mar 26, 2018 | 102.59 | 104.60 | 101.54 | 104.09 | 42,103 | +2.89(+2.86%) |
Mar 23, 2018 | 102.68 | 108.32 | 100.82 | 101.20 | 65,008 | -0.97(-0.95%) |
Mar 22, 2018 | 107.79 | 109.69 | 101.42 | 102.17 | 88,800 | -6.32(-5.83%) |
Mar 21, 2018 | 107.80 | 110.68 | 107.80 | 108.49 | 41,731 | +0.83(+0.77%) |
Mar 20, 2018 | 108.44 | 109.60 | 107.10 | 107.66 | 97,340 | -0.75(-0.69%) |
Mar 19, 2018 | 110.23 | 111.10 | 107.64 | 108.41 | 91,753 | -2.08(-1.88%) |
Mar 16, 2018 | 110.74 | 111.50 | 109.62 | 110.49 | 184,329 | +0.23(+0.21%) |
Mar 15, 2018 | 110.38 | 111.99 | 106.58 | 110.26 | 88,715 | -0.03(-0.03%) |
Mar 14, 2018 | 111.15 | 111.93 | 109.54 | 110.29 | 84,030 | -0.33(-0.30%) |
Mar 13, 2018 | 109.84 | 111.50 | 109.21 | 110.62 | 69,935 | +1.28(+1.17%) |
Mar 12, 2018 | 110.48 | 111.49 | 108.91 | 109.34 | 98,580 | -0.55(-0.50%) |
Mar 09, 2018 | 110.73 | 110.75 | 108.04 | 109.89 | 62,710 | -0.60(-0.54%) |
Mar 08, 2018 | 110.12 | 112.28 | 108.57 | 110.49 | 49,244 | +0.79(+0.72%) |
Mar 07, 2018 | 110.07 | 112.02 | 108.22 | 109.70 | 56,966 | -1.35(-1.22%) |
Mar 06, 2018 | 110.42 | 112.03 | 109.11 | 111.05 | 83,329 | +0.76(+0.69%) |
Mar 05, 2018 | 110.99 | 111.93 | 109.57 | 110.29 | 60,281 | -1.34(-1.20%) |
Mar 02, 2018 | 108.30 | 112.12 | 107.07 | 111.63 | 40,414 | +3.78(+3.50%) |