Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 106.31 | 106.31 | 103.62 | 103.63 | 1,091,468 | -2.27(-2.15%) |
May 30, 2018 | 105.63 | 106.22 | 105.31 | 105.91 | 828,271 | +0.59(+0.56%) |
May 29, 2018 | 105.98 | 106.48 | 105.05 | 105.31 | 840,208 | -1.09(-1.02%) |
May 25, 2018 | 106.40 | 106.40 | 106.40 | 0 | +0.37(+0.34%) | |
May 24, 2018 | 106.24 | 106.37 | 104.97 | 106.03 | 699,889 | -0.16(-0.15%) |
May 23, 2018 | 106.15 | 106.63 | 105.36 | 106.20 | 1,058,856 | +0.15(+0.14%) |
May 22, 2018 | 106.59 | 106.91 | 105.80 | 106.04 | 958,720 | -0.05(-0.05%) |
May 21, 2018 | 107.98 | 107.98 | 105.86 | 106.09 | 797,036 | -1.13(-1.05%) |
May 18, 2018 | 106.35 | 108.92 | 106.31 | 107.22 | 2,799,652 | +1.09(+1.03%) |
May 17, 2018 | 105.59 | 106.71 | 105.15 | 106.13 | 1,222,059 | +0.86(+0.81%) |
May 16, 2018 | 104.90 | 106.07 | 104.53 | 105.27 | 1,279,813 | +0.09(+0.09%) |
May 15, 2018 | 106.83 | 106.88 | 104.68 | 105.18 | 1,325,703 | -1.99(-1.86%) |
May 14, 2018 | 106.40 | 108.03 | 105.80 | 107.17 | 2,114,492 | -1.12(-1.03%) |
May 11, 2018 | 108.59 | 109.14 | 108.05 | 108.29 | 1,024,050 | +0.15(+0.14%) |
May 10, 2018 | 111.19 | 111.19 | 107.60 | 108.14 | 1,316,339 | -2.50(-2.26%) |
May 09, 2018 | 107.86 | 111.29 | 106.96 | 110.64 | 1,678,740 | +3.31(+3.08%) |
May 08, 2018 | 107.69 | 110.05 | 106.36 | 107.33 | 2,872,811 | -0.34(-0.32%) |
May 07, 2018 | 116.20 | 116.25 | 106.98 | 107.67 | 3,826,074 | -12.95(-10.74%) |
May 04, 2018 | 118.38 | 121.41 | 118.38 | 120.62 | 492,194 | +1.76(+1.48%) |
May 03, 2018 | 118.64 | 119.59 | 118.22 | 118.86 | 408,178 | -0.02(-0.01%) |
May 02, 2018 | 120.24 | 120.81 | 118.47 | 118.88 | 401,552 | -1.66(-1.38%) |
May 01, 2018 | 119.23 | 120.55 | 118.33 | 120.55 | 397,907 | +0.68(+0.57%) |
Apr 30, 2018 | 121.31 | 121.78 | 119.75 | 119.87 | 384,019 | -1.32(-1.09%) |
Apr 27, 2018 | 120.43 | 121.46 | 119.96 | 121.18 | 396,881 | +0.64(+0.54%) |
Apr 26, 2018 | 119.33 | 120.96 | 118.33 | 120.54 | 395,502 | +1.53(+1.28%) |
Apr 25, 2018 | 117.00 | 119.40 | 116.22 | 119.01 | 576,226 | +1.63(+1.39%) |
Apr 24, 2018 | 119.91 | 120.00 | 116.93 | 117.38 | 488,075 | -2.27(-1.90%) |
Apr 23, 2018 | 120.08 | 120.43 | 119.05 | 119.65 | 454,520 | -0.50(-0.42%) |
Apr 20, 2018 | 120.49 | 120.89 | 118.90 | 120.16 | 1,121,718 | -0.03(-0.02%) |
Apr 19, 2018 | 120.88 | 121.31 | 119.00 | 120.18 | 521,734 | -1.20(-0.99%) |
Apr 18, 2018 | 120.73 | 121.75 | 120.33 | 121.38 | 554,276 | +0.81(+0.68%) |
Apr 17, 2018 | 119.75 | 120.74 | 119.50 | 120.56 | 477,666 | +1.38(+1.15%) |
Apr 16, 2018 | 117.58 | 119.25 | 116.88 | 119.19 | 408,387 | +2.36(+2.02%) |
Apr 13, 2018 | 116.98 | 117.28 | 116.12 | 116.83 | 663,282 | +0.29(+0.25%) |
Apr 12, 2018 | 116.26 | 116.84 | 115.88 | 116.54 | 933,406 | +0.75(+0.65%) |
Apr 11, 2018 | 115.50 | 116.25 | 115.05 | 115.79 | 361,292 | -0.48(-0.42%) |
Apr 10, 2018 | 116.13 | 117.24 | 114.93 | 116.28 | 356,900 | +0.98(+0.85%) |
Apr 09, 2018 | 115.33 | 116.58 | 114.52 | 115.29 | 370,760 | +0.46(+0.40%) |
Apr 06, 2018 | 116.55 | 117.33 | 114.16 | 114.83 | 323,014 | -2.50(-2.13%) |
Apr 05, 2018 | 116.88 | 117.87 | 116.45 | 117.34 | 301,072 | +1.07(+0.92%) |
Apr 04, 2018 | 113.88 | 116.38 | 113.38 | 116.27 | 304,958 | +1.42(+1.24%) |
Apr 03, 2018 | 113.99 | 115.30 | 113.43 | 114.84 | 424,411 | +1.05(+0.92%) |
Apr 02, 2018 | 116.11 | 116.21 | 112.98 | 113.79 | 469,839 | -2.38(-2.05%) |
Mar 29, 2018 | 116.17 | 116.17 | 116.17 | 0 | +1.57(+1.37%) | |
Mar 28, 2018 | 115.16 | 116.03 | 114.44 | 114.61 | 356,355 | -0.29(-0.25%) |
Mar 27, 2018 | 115.31 | 117.09 | 114.60 | 114.89 | 455,310 | -0.35(-0.30%) |
Mar 26, 2018 | 113.38 | 115.52 | 113.38 | 115.24 | 489,190 | +2.72(+2.42%) |
Mar 23, 2018 | 112.86 | 114.66 | 112.42 | 112.52 | 646,086 | +0.03(+0.03%) |
Mar 22, 2018 | 114.35 | 114.69 | 112.46 | 112.48 | 494,241 | -2.39(-2.08%) |
Mar 21, 2018 | 114.69 | 116.07 | 114.27 | 114.87 | 467,749 | +0.39(+0.34%) |
Mar 20, 2018 | 116.50 | 116.50 | 114.17 | 114.48 | 575,834 | -1.87(-1.61%) |
Mar 19, 2018 | 116.50 | 117.51 | 115.70 | 116.36 | 423,918 | -0.76(-0.65%) |
Mar 16, 2018 | 116.18 | 117.41 | 115.15 | 117.12 | 991,718 | -0.25(-0.21%) |
Mar 15, 2018 | 117.48 | 118.23 | 117.19 | 117.36 | 414,085 | -0.22(-0.19%) |
Mar 14, 2018 | 119.59 | 119.61 | 117.41 | 117.58 | 400,456 | -1.69(-1.42%) |
Mar 13, 2018 | 120.72 | 121.11 | 118.86 | 119.27 | 305,675 | -0.64(-0.53%) |
Mar 12, 2018 | 119.05 | 120.55 | 119.05 | 119.91 | 970,485 | +0.88(+0.74%) |
Mar 09, 2018 | 118.16 | 119.23 | 117.67 | 119.03 | 719,957 | +1.70(+1.45%) |
Mar 08, 2018 | 118.06 | 118.21 | 116.44 | 117.34 | 830,391 | -0.27(-0.23%) |
Mar 07, 2018 | 118.29 | 117.61 | 624,780 | -0.26(-0.22%) | ||
Mar 06, 2018 | 117.74 | 118.41 | 117.21 | 117.87 | 1,100,268 | +0.90(+0.77%) |
Mar 05, 2018 | 115.94 | 117.57 | 115.69 | 116.97 | 1,118,202 | +0.62(+0.53%) |
Mar 02, 2018 | 116.38 | 116.94 | 115.53 | 116.36 | 753,883 | -0.45(-0.39%) |