Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.96 | 96.11 | 93.07 | 93.51 | 865,049 | -2.24(-2.34%) |
May 30, 2018 | 95.73 | 96.24 | 94.99 | 95.75 | 586,026 | +0.26(+0.27%) |
May 29, 2018 | 95.12 | 96.33 | 94.46 | 95.49 | 543,486 | +0.13(+0.13%) |
May 25, 2018 | 95.37 | 95.37 | 95.37 | 0 | -0.03(-0.04%) | |
May 24, 2018 | 94.47 | 95.53 | 93.92 | 95.40 | 654,323 | +0.96(+1.01%) |
May 23, 2018 | 93.89 | 94.73 | 93.73 | 94.45 | 723,102 | +0.48(+0.51%) |
May 22, 2018 | 94.75 | 95.16 | 93.78 | 93.97 | 965,176 | -0.93(-0.98%) |
May 21, 2018 | 95.26 | 95.45 | 94.56 | 94.90 | 510,422 | +0.04(+0.04%) |
May 18, 2018 | 94.78 | 95.06 | 93.73 | 94.86 | 663,671 | -0.33(-0.34%) |
May 17, 2018 | 94.58 | 95.44 | 94.46 | 95.18 | 832,472 | +0.24(+0.26%) |
May 16, 2018 | 94.43 | 96.51 | 93.51 | 94.94 | 1,024,612 | +0.76(+0.80%) |
May 15, 2018 | 93.24 | 94.53 | 92.76 | 94.19 | 773,636 | +0.72(+0.77%) |
May 14, 2018 | 94.10 | 95.08 | 92.83 | 93.46 | 772,038 | -0.36(-0.38%) |
May 11, 2018 | 93.49 | 94.60 | 93.14 | 93.82 | 930,478 | +0.36(+0.39%) |
May 10, 2018 | 91.81 | 94.14 | 90.47 | 93.46 | 529,401 | +0.18(+0.19%) |
May 09, 2018 | 93.38 | 93.38 | 91.66 | 93.29 | 818,350 | +0.09(+0.10%) |
May 08, 2018 | 93.30 | 93.87 | 92.57 | 93.19 | 860,534 | -0.42(-0.45%) |
May 07, 2018 | 94.92 | 95.86 | 93.14 | 93.61 | 791,278 | -1.49(-1.56%) |
May 04, 2018 | 96.03 | 96.17 | 92.51 | 95.10 | 1,237,160 | -2.01(-2.07%) |
May 03, 2018 | 95.70 | 97.74 | 94.64 | 97.11 | 1,684,249 | -2.34(-2.36%) |
May 02, 2018 | 101.26 | 101.45 | 99.08 | 99.45 | 773,630 | -1.84(-1.81%) |
May 01, 2018 | 101.19 | 102.56 | 100.98 | 101.29 | 657,235 | -0.37(-0.36%) |
Apr 30, 2018 | 104.88 | 105.20 | 101.26 | 101.66 | 675,031 | -3.06(-2.93%) |
Apr 27, 2018 | 105.12 | 106.11 | 104.72 | 104.72 | 530,286 | -0.32(-0.30%) |
Apr 26, 2018 | 105.38 | 105.59 | 104.40 | 105.04 | 414,285 | -0.34(-0.32%) |
Apr 25, 2018 | 104.47 | 106.11 | 104.17 | 105.38 | 324,672 | +0.78(+0.75%) |
Apr 24, 2018 | 106.42 | 106.74 | 103.98 | 104.59 | 669,096 | -1.38(-1.30%) |
Apr 23, 2018 | 106.47 | 106.84 | 105.81 | 105.97 | 217,562 | +0.02(+0.02%) |
Apr 20, 2018 | 108.73 | 108.99 | 105.64 | 105.95 | 329,547 | -2.74(-2.52%) |
Apr 19, 2018 | 109.56 | 109.98 | 108.49 | 108.69 | 280,655 | -1.09(-0.99%) |
Apr 18, 2018 | 110.07 | 110.58 | 109.76 | 109.78 | 243,939 | -0.13(-0.11%) |
Apr 17, 2018 | 109.98 | 110.81 | 108.96 | 109.91 | 603,447 | +0.40(+0.37%) |
Apr 16, 2018 | 108.42 | 110.01 | 107.97 | 109.51 | 577,595 | +1.50(+1.39%) |
Apr 13, 2018 | 109.23 | 109.23 | 107.32 | 108.00 | 367,125 | -1.04(-0.95%) |
Apr 12, 2018 | 108.53 | 109.36 | 107.97 | 109.05 | 329,835 | +0.92(+0.85%) |
Apr 11, 2018 | 108.06 | 108.58 | 107.41 | 108.12 | 359,463 | -0.03(-0.02%) |
Apr 10, 2018 | 107.84 | 108.80 | 107.11 | 108.15 | 454,170 | +1.17(+1.09%) |
Apr 09, 2018 | 106.86 | 108.90 | 106.35 | 106.98 | 364,097 | +0.45(+0.43%) |
Apr 06, 2018 | 107.50 | 108.48 | 105.69 | 106.53 | 829,276 | -1.41(-1.31%) |
Apr 05, 2018 | 109.44 | 109.44 | 107.81 | 107.94 | 728,453 | -0.73(-0.67%) |
Apr 04, 2018 | 106.22 | 109.27 | 105.92 | 108.67 | 624,046 | +1.76(+1.65%) |
Apr 03, 2018 | 106.57 | 107.63 | 105.64 | 106.90 | 500,427 | +0.76(+0.72%) |
Apr 02, 2018 | 108.21 | 108.62 | 105.57 | 106.14 | 456,590 | -2.09(-1.93%) |
Mar 29, 2018 | 108.23 | 108.23 | 108.23 | 0 | +1.99(+1.87%) | |
Mar 28, 2018 | 106.53 | 107.06 | 105.99 | 106.24 | 372,305 | -0.32(-0.30%) |
Mar 27, 2018 | 108.08 | 108.61 | 106.11 | 106.56 | 525,149 | -1.04(-0.97%) |
Mar 26, 2018 | 106.95 | 107.71 | 105.73 | 107.60 | 521,928 | +1.70(+1.61%) |
Mar 23, 2018 | 107.62 | 108.01 | 105.72 | 105.90 | 420,063 | -1.48(-1.38%) |
Mar 22, 2018 | 108.58 | 109.56 | 107.33 | 107.38 | 320,130 | -1.45(-1.34%) |
Mar 21, 2018 | 109.50 | 109.90 | 108.07 | 108.83 | 510,339 | -0.99(-0.90%) |
Mar 20, 2018 | 109.89 | 110.39 | 108.68 | 109.82 | 399,248 | -0.07(-0.06%) |
Mar 19, 2018 | 110.13 | 110.39 | 109.23 | 109.88 | 199,834 | -0.26(-0.24%) |
Mar 16, 2018 | 109.74 | 110.82 | 109.62 | 110.14 | 715,603 | +0.60(+0.55%) |
Mar 15, 2018 | 110.89 | 111.09 | 109.15 | 109.54 | 298,891 | -1.04(-0.94%) |
Mar 14, 2018 | 111.77 | 112.19 | 110.34 | 110.58 | 257,411 | -0.80(-0.72%) |
Mar 13, 2018 | 112.92 | 113.13 | 111.10 | 111.38 | 866,337 | -1.24(-1.10%) |
Mar 12, 2018 | 111.68 | 112.97 | 111.68 | 112.62 | 489,362 | +1.28(+1.15%) |
Mar 09, 2018 | 110.97 | 111.78 | 110.18 | 111.34 | 327,670 | +0.96(+0.87%) |
Mar 08, 2018 | 112.38 | 112.38 | 110.03 | 110.38 | 490,096 | -1.59(-1.42%) |
Mar 07, 2018 | 112.92 | 111.96 | 531,966 | +0.31(+0.28%) | ||
Mar 06, 2018 | 110.23 | 111.69 | 109.20 | 111.66 | 632,086 | +1.75(+1.59%) |
Mar 05, 2018 | 109.08 | 110.82 | 108.95 | 109.91 | 360,123 | +0.28(+0.26%) |
Mar 02, 2018 | 106.98 | 109.78 | 106.98 | 109.62 | 287,477 | +1.88(+1.74%) |