Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.92 | 97.87 | 96.44 | 96.47 | 223,721 | -0.33(-0.34%) |
May 30, 2018 | 97.73 | 98.06 | 96.14 | 96.80 | 336,491 | -0.31(-0.32%) |
May 29, 2018 | 96.52 | 97.34 | 96.10 | 97.10 | 303,763 | +0.01(+0.01%) |
May 25, 2018 | 97.09 | 97.09 | 97.09 | 0 | -0.32(-0.33%) | |
May 24, 2018 | 97.74 | 97.89 | 96.71 | 97.41 | 399,080 | -0.28(-0.28%) |
May 23, 2018 | 96.69 | 97.99 | 96.51 | 97.69 | 349,511 | +0.58(+0.60%) |
May 22, 2018 | 98.36 | 98.83 | 96.98 | 97.10 | 169,951 | -0.74(-0.76%) |
May 21, 2018 | 98.10 | 98.83 | 96.44 | 97.84 | 294,641 | +0.28(+0.28%) |
May 18, 2018 | 98.20 | 98.81 | 97.45 | 97.57 | 224,665 | -0.24(-0.24%) |
May 17, 2018 | 97.36 | 98.49 | 97.04 | 97.80 | 156,650 | +0.01(+0.01%) |
May 16, 2018 | 97.72 | 99.14 | 97.27 | 97.79 | 179,682 | +0.23(+0.23%) |
May 15, 2018 | 97.95 | 97.95 | 95.99 | 97.57 | 372,751 | -0.93(-0.94%) |
May 14, 2018 | 100.28 | 100.48 | 98.40 | 98.50 | 205,402 | -1.54(-1.54%) |
May 11, 2018 | 100.39 | 100.51 | 99.56 | 100.04 | 191,585 | -0.18(-0.18%) |
May 10, 2018 | 99.77 | 100.72 | 99.55 | 100.22 | 271,489 | +0.47(+0.48%) |
May 09, 2018 | 100.66 | 102.20 | 99.06 | 99.74 | 314,259 | -0.87(-0.86%) |
May 08, 2018 | 100.14 | 101.30 | 99.92 | 100.61 | 174,122 | -0.31(-0.30%) |
May 07, 2018 | 100.12 | 101.79 | 99.00 | 100.92 | 143,607 | +1.10(+1.10%) |
May 04, 2018 | 96.08 | 100.58 | 95.81 | 99.82 | 308,624 | +3.70(+3.85%) |
May 03, 2018 | 95.66 | 98.58 | 94.37 | 96.12 | 303,750 | -0.11(-0.11%) |
May 02, 2018 | 99.79 | 100.57 | 96.05 | 96.23 | 390,354 | -3.17(-3.19%) |
May 01, 2018 | 97.12 | 102.91 | 94.40 | 99.41 | 883,732 | -4.35(-4.19%) |
Apr 30, 2018 | 105.36 | 110.11 | 103.75 | 103.76 | 502,996 | -0.92(-0.88%) |
Apr 27, 2018 | 105.79 | 105.79 | 103.78 | 104.67 | 478,628 | -0.45(-0.43%) |
Apr 26, 2018 | 104.80 | 106.77 | 104.73 | 105.13 | 182,059 | +1.28(+1.24%) |
Apr 25, 2018 | 104.05 | 105.08 | 102.03 | 103.84 | 237,998 | -0.35(-0.33%) |
Apr 24, 2018 | 106.55 | 107.31 | 102.99 | 104.19 | 206,424 | -1.82(-1.71%) |
Apr 23, 2018 | 107.21 | 108.04 | 105.27 | 106.01 | 162,042 | -0.84(-0.79%) |
Apr 20, 2018 | 108.16 | 108.50 | 106.53 | 106.85 | 240,804 | -1.82(-1.67%) |
Apr 19, 2018 | 109.06 | 110.38 | 108.06 | 108.67 | 138,624 | -0.82(-0.75%) |
Apr 18, 2018 | 109.41 | 110.40 | 108.65 | 109.49 | 131,585 | +0.48(+0.44%) |
Apr 17, 2018 | 106.46 | 109.44 | 106.17 | 109.00 | 207,561 | +3.39(+3.21%) |
Apr 16, 2018 | 105.21 | 106.16 | 104.17 | 105.61 | 191,817 | +1.01(+0.96%) |
Apr 13, 2018 | 106.08 | 106.08 | 104.05 | 104.61 | 102,916 | -1.25(-1.18%) |
Apr 12, 2018 | 105.30 | 106.32 | 104.90 | 105.85 | 130,176 | +1.17(+1.11%) |
Apr 11, 2018 | 103.03 | 105.31 | 103.03 | 104.69 | 159,413 | +1.14(+1.10%) |
Apr 10, 2018 | 103.83 | 104.69 | 102.85 | 103.55 | 215,226 | +1.09(+1.06%) |
Apr 09, 2018 | 103.06 | 104.50 | 102.40 | 102.46 | 124,613 | +0.17(+0.16%) |
Apr 06, 2018 | 103.86 | 104.64 | 101.56 | 102.29 | 224,357 | -2.43(-2.32%) |
Apr 05, 2018 | 102.94 | 105.50 | 102.94 | 104.72 | 351,836 | +3.12(+3.07%) |
Apr 04, 2018 | 97.63 | 102.02 | 97.63 | 101.60 | 192,663 | +2.39(+2.41%) |
Apr 03, 2018 | 98.90 | 99.83 | 97.84 | 99.21 | 259,104 | +0.74(+0.75%) |
Apr 02, 2018 | 100.24 | 101.96 | 97.39 | 98.47 | 278,342 | -2.17(-2.16%) |
Mar 29, 2018 | 100.64 | 100.64 | 100.64 | 0 | +3.08(+3.16%) | |
Mar 28, 2018 | 100.43 | 100.95 | 96.78 | 97.56 | 299,244 | -2.57(-2.57%) |
Mar 27, 2018 | 104.28 | 104.56 | 99.79 | 100.13 | 352,130 | -3.68(-3.54%) |
Mar 26, 2018 | 103.80 | 104.13 | 101.75 | 103.81 | 434,935 | +1.68(+1.65%) |
Mar 23, 2018 | 105.52 | 106.25 | 102.08 | 102.12 | 316,589 | -3.49(-3.30%) |
Mar 22, 2018 | 107.01 | 107.74 | 105.36 | 105.61 | 222,144 | -2.04(-1.89%) |
Mar 21, 2018 | 106.56 | 108.37 | 106.07 | 107.65 | 148,488 | +1.09(+1.02%) |
Mar 20, 2018 | 106.08 | 107.46 | 106.08 | 106.56 | 183,616 | +0.20(+0.19%) |
Mar 19, 2018 | 106.44 | 107.11 | 104.48 | 106.36 | 171,261 | -0.59(-0.55%) |
Mar 16, 2018 | 108.06 | 108.06 | 105.89 | 106.96 | 374,283 | -0.70(-0.65%) |
Mar 15, 2018 | 107.88 | 109.13 | 106.77 | 107.66 | 202,092 | +0.24(+0.22%) |
Mar 14, 2018 | 106.83 | 108.14 | 105.10 | 107.42 | 158,131 | +1.12(+1.05%) |
Mar 13, 2018 | 108.76 | 109.59 | 106.21 | 106.31 | 290,202 | -2.02(-1.86%) |
Mar 12, 2018 | 105.64 | 108.87 | 105.29 | 108.32 | 342,850 | -1.65(-1.50%) |
Mar 09, 2018 | 110.34 | 114.74 | 109.48 | 109.97 | 268,076 | +0.64(+0.59%) |
Mar 08, 2018 | 107.71 | 109.53 | 106.93 | 109.33 | 263,394 | +1.95(+1.81%) |
Mar 07, 2018 | 107.87 | 107.38 | 415,573 | +2.20(+2.10%) | ||
Mar 06, 2018 | 103.94 | 105.42 | 101.93 | 105.18 | 381,237 | +1.79(+1.73%) |
Mar 05, 2018 | 101.25 | 103.95 | 99.30 | 103.39 | 233,996 | +1.43(+1.41%) |
Mar 02, 2018 | 98.67 | 102.34 | 97.53 | 101.96 | 273,281 | +2.38(+2.39%) |