Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 95.00 | 96.68 | 93.47 | 93.86 | 1,081,050 | -1.99(-2.08%) |
May 30, 2018 | 97.64 | 98.39 | 95.73 | 95.85 | 813,823 | -2.99(-3.03%) |
May 29, 2018 | 96.51 | 102.21 | 96.51 | 98.84 | 1,055,678 | +2.03(+2.10%) |
May 25, 2018 | 96.81 | 96.81 | 96.81 | 0 | -4.85(-4.77%) | |
May 24, 2018 | 98.74 | 105.09 | 96.94 | 101.66 | 1,859,844 | -0.96(-0.93%) |
May 23, 2018 | 101.52 | 103.92 | 101.47 | 102.62 | 565,038 | +1.09(+1.08%) |
May 22, 2018 | 102.26 | 104.68 | 101.15 | 101.53 | 489,228 | -0.48(-0.47%) |
May 21, 2018 | 103.56 | 104.99 | 100.44 | 102.01 | 689,834 | -0.83(-0.81%) |
May 18, 2018 | 107.29 | 107.29 | 102.22 | 102.84 | 675,348 | -4.50(-4.19%) |
May 17, 2018 | 106.31 | 107.62 | 105.87 | 107.34 | 474,941 | +0.69(+0.65%) |
May 16, 2018 | 106.05 | 108.06 | 105.48 | 106.65 | 241,163 | +0.66(+0.62%) |
May 15, 2018 | 107.57 | 107.75 | 103.96 | 105.99 | 525,284 | -2.54(-2.34%) |
May 14, 2018 | 108.98 | 109.63 | 107.67 | 108.53 | 265,170 | -0.47(-0.43%) |
May 11, 2018 | 110.17 | 111.45 | 108.36 | 109.00 | 225,242 | -0.54(-0.49%) |
May 10, 2018 | 109.39 | 110.60 | 109.19 | 109.53 | 191,492 | +0.68(+0.63%) |
May 09, 2018 | 109.38 | 109.53 | 108.03 | 108.85 | 265,431 | -0.19(-0.18%) |
May 08, 2018 | 106.28 | 109.50 | 106.28 | 109.05 | 266,773 | +2.55(+2.40%) |
May 07, 2018 | 107.39 | 108.02 | 105.76 | 106.50 | 458,939 | -1.45(-1.34%) |
May 04, 2018 | 107.30 | 109.26 | 106.05 | 107.94 | 273,603 | +0.09(+0.08%) |
May 03, 2018 | 109.37 | 113.05 | 107.82 | 107.86 | 881,600 | -1.73(-1.58%) |
May 02, 2018 | 108.95 | 110.38 | 107.97 | 109.58 | 559,841 | +0.80(+0.74%) |
May 01, 2018 | 106.33 | 109.11 | 106.21 | 108.78 | 393,933 | +2.19(+2.05%) |
Apr 30, 2018 | 110.22 | 112.15 | 106.53 | 106.59 | 331,896 | -3.09(-2.82%) |
Apr 27, 2018 | 111.28 | 112.38 | 109.20 | 109.68 | 251,145 | -1.19(-1.07%) |
Apr 26, 2018 | 110.19 | 112.14 | 108.79 | 110.86 | 290,629 | +0.84(+0.77%) |
Apr 25, 2018 | 108.86 | 112.04 | 108.44 | 110.02 | 321,016 | +1.42(+1.31%) |
Apr 24, 2018 | 109.38 | 110.16 | 107.80 | 108.60 | 262,234 | -0.11(-0.10%) |
Apr 23, 2018 | 108.67 | 109.06 | 106.89 | 108.70 | 259,581 | +0.03(+0.03%) |
Apr 20, 2018 | 108.09 | 108.97 | 107.17 | 108.67 | 355,441 | +0.15(+0.14%) |
Apr 19, 2018 | 108.14 | 109.51 | 107.72 | 108.52 | 193,989 | -0.13(-0.12%) |
Apr 18, 2018 | 109.83 | 109.83 | 108.53 | 108.66 | 215,181 | -1.02(-0.93%) |
Apr 17, 2018 | 110.19 | 111.06 | 109.28 | 109.68 | 266,731 | -0.53(-0.48%) |
Apr 16, 2018 | 108.18 | 110.62 | 108.18 | 110.20 | 289,280 | +2.55(+2.37%) |
Apr 13, 2018 | 106.59 | 108.39 | 105.85 | 107.65 | 274,869 | +1.24(+1.17%) |
Apr 12, 2018 | 108.02 | 108.47 | 106.37 | 106.41 | 462,994 | -1.79(-1.65%) |
Apr 11, 2018 | 108.74 | 109.63 | 106.22 | 108.20 | 416,994 | -1.07(-0.98%) |
Apr 10, 2018 | 110.27 | 110.90 | 108.92 | 109.27 | 393,859 | +0.07(+0.06%) |
Apr 09, 2018 | 108.81 | 110.35 | 108.56 | 109.20 | 306,928 | +0.66(+0.61%) |
Apr 06, 2018 | 108.36 | 110.56 | 107.31 | 108.54 | 373,360 | -0.02(-0.02%) |
Apr 05, 2018 | 112.85 | 113.52 | 108.04 | 108.56 | 833,912 | -3.67(-3.27%) |
Apr 04, 2018 | 112.95 | 115.88 | 112.16 | 112.23 | 602,672 | -0.23(-0.20%) |
Apr 03, 2018 | 112.78 | 113.71 | 111.35 | 112.46 | 482,223 | -0.02(-0.02%) |
Apr 02, 2018 | 113.80 | 114.76 | 111.72 | 112.48 | 536,015 | -1.33(-1.17%) |
Mar 29, 2018 | 113.81 | 113.81 | 113.81 | 0 | -3.96(-3.36%) | |
Mar 28, 2018 | 117.35 | 119.21 | 117.05 | 117.77 | 435,048 | +0.84(+0.72%) |
Mar 27, 2018 | 118.03 | 119.33 | 116.37 | 116.93 | 422,088 | -0.92(-0.78%) |
Mar 26, 2018 | 113.09 | 117.91 | 112.77 | 117.84 | 385,698 | +5.56(+4.96%) |
Mar 23, 2018 | 114.97 | 117.35 | 111.98 | 112.28 | 441,127 | -2.10(-1.84%) |
Mar 22, 2018 | 118.20 | 118.46 | 114.34 | 114.38 | 366,835 | -4.03(-3.40%) |
Mar 21, 2018 | 118.34 | 118.88 | 116.05 | 118.41 | 351,381 | -0.17(-0.15%) |
Mar 20, 2018 | 122.37 | 123.24 | 118.24 | 118.58 | 561,950 | -3.65(-2.99%) |
Mar 19, 2018 | 118.53 | 122.42 | 118.23 | 122.23 | 582,518 | +3.84(+3.25%) |
Mar 16, 2018 | 117.92 | 119.05 | 117.62 | 118.39 | 628,003 | +0.15(+0.13%) |
Mar 15, 2018 | 120.36 | 121.43 | 117.97 | 118.24 | 384,224 | -1.92(-1.60%) |
Mar 14, 2018 | 117.83 | 120.28 | 117.69 | 120.16 | 486,841 | +3.09(+2.64%) |
Mar 13, 2018 | 117.30 | 119.21 | 115.92 | 117.07 | 411,859 | +0.30(+0.26%) |
Mar 12, 2018 | 119.52 | 119.91 | 116.39 | 116.77 | 397,561 | -2.43(-2.04%) |
Mar 09, 2018 | 116.64 | 119.31 | 115.43 | 119.19 | 323,937 | +2.70(+2.31%) |
Mar 08, 2018 | 116.42 | 117.15 | 114.94 | 116.50 | 289,479 | +0.70(+0.60%) |
Mar 07, 2018 | 112.66 | 115.80 | 618,145 | +1.14(+0.99%) | ||
Mar 06, 2018 | 114.34 | 116.92 | 111.52 | 114.66 | 616,561 | +1.02(+0.90%) |
Mar 05, 2018 | 114.89 | 115.70 | 113.05 | 113.64 | 829,354 | -1.83(-1.58%) |
Mar 02, 2018 | 117.06 | 118.92 | 115.31 | 115.46 | 661,076 | -2.05(-1.74%) |