Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 100.20 | 101.10 | 98.95 | 99.41 | 214,943 | -0.51(-0.51%) |
May 30, 2018 | 99.79 | 100.62 | 99.17 | 99.92 | 182,758 | +0.93(+0.94%) |
May 29, 2018 | 101.45 | 101.45 | 98.54 | 98.99 | 279,573 | -2.96(-2.90%) |
May 25, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 101.08 | 101.53 | 99.57 | 100.56 | 296,965 | +0.61(+0.61%) |
May 23, 2018 | 100.77 | 101.22 | 98.97 | 99.96 | 364,438 | -1.57(-1.54%) |
May 22, 2018 | 101.12 | 102.44 | 100.41 | 101.53 | 401,842 | +0.55(+0.55%) |
May 21, 2018 | 101.52 | 102.14 | 100.66 | 100.97 | 312,225 | +0.03(+0.03%) |
May 18, 2018 | 101.55 | 102.18 | 100.33 | 100.95 | 342,238 | -0.94(-0.93%) |
May 17, 2018 | 101.91 | 103.24 | 101.53 | 101.89 | 773,443 | -0.09(-0.09%) |
May 16, 2018 | 102.03 | 102.44 | 101.64 | 101.98 | 290,878 | +0.29(+0.29%) |
May 15, 2018 | 100.43 | 101.99 | 99.56 | 101.69 | 332,918 | +0.53(+0.52%) |
May 14, 2018 | 101.03 | 101.94 | 100.52 | 101.16 | 334,304 | -0.32(-0.32%) |
May 11, 2018 | 103.60 | 103.87 | 100.18 | 101.48 | 591,878 | -2.42(-2.33%) |
May 10, 2018 | 106.55 | 106.55 | 102.94 | 103.90 | 806,191 | +1.62(+1.58%) |
May 09, 2018 | 103.41 | 103.85 | 101.79 | 102.28 | 435,414 | -1.19(-1.15%) |
May 08, 2018 | 102.69 | 103.86 | 102.47 | 103.48 | 236,790 | +0.70(+0.68%) |
May 07, 2018 | 103.41 | 104.13 | 102.37 | 102.77 | 162,655 | -0.77(-0.74%) |
May 04, 2018 | 102.51 | 104.63 | 102.03 | 103.54 | 219,125 | +0.27(+0.26%) |
May 03, 2018 | 104.34 | 105.20 | 102.68 | 103.27 | 380,938 | -1.57(-1.49%) |
May 02, 2018 | 103.42 | 106.21 | 103.42 | 104.84 | 414,510 | +1.13(+1.09%) |
May 01, 2018 | 104.17 | 104.59 | 102.83 | 103.71 | 191,686 | -0.60(-0.57%) |
Apr 30, 2018 | 104.20 | 105.00 | 103.00 | 104.30 | 272,225 | +0.27(+0.26%) |
Apr 27, 2018 | 100.48 | 105.96 | 100.40 | 104.04 | 601,610 | +4.72(+4.75%) |
Apr 26, 2018 | 100.86 | 101.06 | 98.72 | 99.32 | 409,119 | -1.63(-1.61%) |
Apr 25, 2018 | 101.46 | 101.46 | 99.15 | 100.95 | 281,728 | -0.93(-0.91%) |
Apr 24, 2018 | 105.04 | 105.05 | 101.09 | 101.87 | 368,216 | -2.57(-2.46%) |
Apr 23, 2018 | 105.12 | 106.17 | 104.06 | 104.45 | 237,551 | -1.04(-0.99%) |
Apr 20, 2018 | 106.87 | 106.97 | 105.04 | 105.49 | 336,018 | -1.90(-1.77%) |
Apr 19, 2018 | 109.82 | 110.05 | 107.06 | 107.38 | 279,562 | -2.47(-2.24%) |
Apr 18, 2018 | 108.51 | 111.88 | 108.51 | 109.85 | 333,407 | +1.85(+1.71%) |
Apr 17, 2018 | 108.19 | 108.48 | 107.18 | 108.00 | 186,189 | -0.06(-0.06%) |
Apr 16, 2018 | 108.17 | 109.22 | 107.04 | 108.06 | 211,246 | +0.15(+0.14%) |
Apr 13, 2018 | 110.29 | 110.29 | 107.39 | 107.91 | 215,715 | -2.00(-1.82%) |
Apr 12, 2018 | 108.16 | 110.93 | 106.42 | 109.91 | 407,626 | +2.63(+2.45%) |
Apr 11, 2018 | 108.61 | 109.66 | 107.07 | 107.29 | 437,231 | -2.40(-2.19%) |
Apr 10, 2018 | 111.64 | 111.64 | 108.97 | 109.69 | 212,876 | -1.15(-1.04%) |
Apr 09, 2018 | 110.43 | 112.81 | 110.18 | 110.84 | 378,048 | +1.24(+1.13%) |
Apr 06, 2018 | 115.00 | 115.00 | 109.56 | 109.60 | 550,909 | -6.05(-5.23%) |
Apr 05, 2018 | 115.81 | 116.56 | 115.25 | 115.65 | 178,613 | +0.62(+0.54%) |
Apr 04, 2018 | 112.08 | 115.14 | 111.48 | 115.03 | 347,791 | +1.43(+1.26%) |
Apr 03, 2018 | 112.19 | 114.50 | 111.13 | 113.60 | 365,512 | +1.57(+1.40%) |
Apr 02, 2018 | 114.65 | 114.92 | 110.73 | 112.03 | 303,284 | -2.47(-2.16%) |
Mar 29, 2018 | 114.50 | 114.50 | 114.50 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.63 | 115.06 | 112.46 | 113.51 | 243,868 | +0.08(+0.07%) |
Mar 27, 2018 | 116.12 | 116.61 | 113.16 | 113.43 | 193,081 | -2.29(-1.98%) |
Mar 26, 2018 | 116.94 | 117.46 | 114.10 | 115.72 | 238,944 | +0.26(+0.22%) |
Mar 23, 2018 | 118.46 | 119.10 | 115.37 | 115.46 | 199,718 | -2.77(-2.34%) |
Mar 22, 2018 | 120.44 | 121.78 | 118.00 | 118.23 | 235,766 | -2.96(-2.44%) |
Mar 21, 2018 | 121.85 | 122.33 | 120.50 | 121.18 | 169,476 | -0.88(-0.72%) |
Mar 20, 2018 | 122.04 | 123.16 | 121.18 | 122.06 | 184,914 | +0.29(+0.24%) |
Mar 19, 2018 | 121.71 | 122.23 | 120.99 | 121.77 | 141,860 | +0.13(+0.11%) |
Mar 16, 2018 | 121.19 | 122.98 | 121.19 | 121.64 | 166,988 | +0.31(+0.26%) |
Mar 15, 2018 | 123.43 | 123.43 | 121.16 | 121.32 | 133,181 | -1.64(-1.33%) |
Mar 14, 2018 | 124.18 | 124.41 | 122.11 | 122.96 | 180,395 | -1.32(-1.06%) |
Mar 13, 2018 | 122.58 | 124.92 | 120.77 | 124.28 | 367,575 | +2.32(+1.91%) |
Mar 12, 2018 | 120.75 | 122.65 | 119.89 | 121.96 | 141,261 | +1.73(+1.44%) |
Mar 09, 2018 | 120.03 | 121.10 | 118.00 | 120.23 | 207,104 | +0.74(+0.62%) |
Mar 08, 2018 | 119.19 | 121.52 | 118.71 | 119.49 | 188,391 | +1.05(+0.89%) |
Mar 07, 2018 | 116.66 | 118.44 | 203,226 | -1.34(-1.11%) | ||
Mar 06, 2018 | 120.27 | 120.47 | 119.18 | 119.78 | 187,046 | -0.20(-0.16%) |
Mar 05, 2018 | 118.57 | 120.50 | 117.51 | 119.97 | 158,069 | +0.41(+0.34%) |
Mar 02, 2018 | 119.04 | 120.07 | 117.14 | 119.56 | 180,577 | -0.56(-0.47%) |