Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.60 | 108.93 | 107.90 | 108.25 | 1,812,706 | -0.68(-0.62%) |
May 30, 2018 | 107.97 | 109.03 | 107.74 | 108.93 | 1,058,189 | +0.93(+0.86%) |
May 29, 2018 | 107.01 | 108.60 | 106.57 | 108.00 | 1,262,892 | +0.43(+0.40%) |
May 28, 2018 | 109.59 | 109.85 | 107.34 | 107.57 | 443,252 | -1.42(-1.30%) |
May 25, 2018 | 108.00 | 109.84 | 107.98 | 108.99 | 1,101,174 | +1.01(+0.94%) |
May 24, 2018 | 107.17 | 108.50 | 107.17 | 107.98 | 830,898 | +0.08(+0.07%) |
May 23, 2018 | 106.11 | 108.15 | 105.92 | 107.90 | 749,184 | +1.39(+1.31%) |
May 22, 2018 | 105.89 | 107.09 | 105.89 | 106.51 | 1,181,113 | -0.59(-0.55%) |
May 18, 2018 | 107.10 | 107.10 | 107.10 | 0 | -0.34(-0.32%) | |
May 17, 2018 | 105.86 | 108.77 | 105.86 | 107.44 | 1,993,680 | +1.09(+1.02%) |
May 16, 2018 | 104.24 | 106.64 | 103.97 | 106.35 | 2,075,232 | +2.52(+2.43%) |
May 15, 2018 | 102.00 | 104.25 | 102.00 | 103.83 | 1,744,928 | +1.88(+1.84%) |
May 14, 2018 | 100.84 | 101.99 | 100.57 | 101.95 | 1,223,658 | +0.37(+0.36%) |
May 11, 2018 | 102.40 | 103.33 | 101.46 | 101.58 | 1,389,896 | -0.92(-0.90%) |
May 10, 2018 | 102.34 | 102.72 | 101.31 | 102.50 | 1,236,036 | +0.30(+0.29%) |
May 09, 2018 | 101.93 | 102.62 | 101.52 | 102.20 | 1,268,519 | +0.12(+0.12%) |
May 08, 2018 | 101.37 | 102.57 | 101.13 | 102.08 | 1,142,424 | +0.71(+0.70%) |
May 07, 2018 | 100.72 | 101.71 | 100.50 | 101.37 | 1,047,217 | +0.75(+0.75%) |
May 04, 2018 | 98.43 | 100.94 | 98.24 | 100.62 | 1,031,751 | +2.17(+2.20%) |
May 03, 2018 | 97.98 | 98.72 | 97.66 | 98.45 | 1,259,939 | +0.40(+0.41%) |
May 02, 2018 | 98.05 | 98.76 | 97.87 | 98.05 | 701,722 | +0.08(+0.08%) |
May 01, 2018 | 98.06 | 98.56 | 97.31 | 97.97 | 918,949 | -1.20(-1.21%) |
Apr 30, 2018 | 100.71 | 101.00 | 99.14 | 99.17 | 1,162,304 | -1.48(-1.47%) |
Apr 27, 2018 | 100.01 | 100.78 | 99.79 | 100.65 | 501,990 | +0.75(+0.75%) |
Apr 26, 2018 | 98.33 | 100.22 | 98.01 | 99.90 | 1,573,171 | +1.44(+1.46%) |
Apr 25, 2018 | 96.22 | 98.46 | 96.01 | 98.46 | 1,410,624 | +2.33(+2.42%) |
Apr 24, 2018 | 95.62 | 98.56 | 95.62 | 96.13 | 1,578,583 | -0.45(-0.47%) |
Apr 23, 2018 | 95.90 | 97.74 | 95.90 | 96.58 | 927,118 | +0.37(+0.38%) |
Apr 20, 2018 | 96.30 | 96.62 | 96.04 | 96.21 | 863,573 | -0.27(-0.28%) |
Apr 19, 2018 | 96.22 | 96.80 | 95.75 | 96.48 | 1,192,921 | +0.32(+0.33%) |
Apr 18, 2018 | 94.90 | 96.79 | 94.90 | 96.16 | 1,164,789 | +1.33(+1.40%) |
Apr 17, 2018 | 94.90 | 95.75 | 94.37 | 94.83 | 997,292 | +0.09(+0.09%) |
Apr 16, 2018 | 93.90 | 94.80 | 93.73 | 94.74 | 1,030,409 | +0.98(+1.05%) |
Apr 13, 2018 | 94.49 | 94.83 | 93.54 | 93.76 | 963,426 | -0.32(-0.34%) |
Apr 12, 2018 | 94.56 | 95.26 | 93.96 | 94.08 | 961,908 | -0.17(-0.18%) |
Apr 11, 2018 | 93.30 | 94.58 | 92.90 | 94.25 | 990,095 | +0.63(+0.67%) |
Apr 10, 2018 | 95.74 | 95.74 | 93.43 | 93.62 | 1,523,083 | -1.31(-1.38%) |
Apr 09, 2018 | 94.77 | 95.71 | 94.72 | 94.93 | 1,298,031 | +0.42(+0.44%) |
Apr 06, 2018 | 94.51 | 1,379,373 | -0.73(-0.77%) | |||
Apr 05, 2018 | 94.08 | 95.32 | 93.94 | 95.24 | 938,577 | +1.11(+1.18%) |
Apr 04, 2018 | 93.57 | 94.24 | 92.81 | 94.13 | 1,008,709 | +0.06(+0.06%) |
Apr 03, 2018 | 94.87 | 94.99 | 93.66 | 94.07 | 1,101,087 | +0.04(+0.04%) |
Apr 02, 2018 | 94.28 | 94.28 | 93.10 | 94.03 | 920,330 | -0.13(-0.14%) |
Mar 29, 2018 | 94.16 | 94.16 | 94.16 | 0 | +1.64(+1.77%) | |
Mar 28, 2018 | 92.63 | 92.87 | 91.66 | 92.52 | 1,360,058 | +0.16(+0.17%) |
Mar 27, 2018 | 92.43 | 93.36 | 91.58 | 92.36 | 1,225,160 | +0.07(+0.08%) |
Mar 26, 2018 | 91.90 | 92.42 | 91.56 | 92.29 | 1,063,351 | +1.24(+1.36%) |
Mar 23, 2018 | 92.95 | 93.03 | 90.84 | 91.05 | 1,305,874 | -1.88(-2.02%) |
Mar 22, 2018 | 94.50 | 94.50 | 92.93 | 92.93 | 1,501,421 | -2.05(-2.16%) |
Mar 21, 2018 | 95.01 | 95.66 | 94.91 | 94.98 | 1,111,743 | -0.33(-0.35%) |
Mar 20, 2018 | 95.20 | 95.70 | 94.95 | 95.31 | 1,159,471 | +0.31(+0.33%) |
Mar 19, 2018 | 96.72 | 96.72 | 94.36 | 95.00 | 905,588 | -1.25(-1.30%) |
Mar 16, 2018 | 96.15 | 97.34 | 96.15 | 96.25 | 4,199,864 | +0.08(+0.08%) |
Mar 15, 2018 | 96.95 | 97.01 | 95.78 | 96.17 | 1,419,593 | -0.49(-0.51%) |
Mar 14, 2018 | 96.73 | 96.87 | 96.20 | 96.66 | 1,298,004 | +0.25(+0.26%) |
Mar 13, 2018 | 96.25 | 97.06 | 96.07 | 96.41 | 948,820 | +0.32(+0.33%) |
Mar 12, 2018 | 95.53 | 96.22 | 95.28 | 96.09 | 949,356 | +0.56(+0.59%) |
Mar 09, 2018 | 95.06 | 95.66 | 94.67 | 95.53 | 1,211,090 | +0.45(+0.47%) |
Mar 08, 2018 | 94.12 | 95.22 | 93.94 | 95.08 | 1,276,096 | +0.99(+1.05%) |
Mar 07, 2018 | 94.68 | 95.44 | 94.00 | 94.09 | 1,281,691 | -1.15(-1.21%) |
Mar 06, 2018 | 96.47 | 96.47 | 94.69 | 95.24 | 2,313,089 | -1.91(-1.97%) |
Mar 05, 2018 | 96.00 | 98.16 | 95.41 | 97.15 | 1,840,384 | +0.13(+0.13%) |
Mar 02, 2018 | 97.00 | 97.90 | 96.29 | 97.02 | 1,189,122 | -0.47(-0.48%) |