Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 105.77 | 107.23 | 104.46 | 105.17 | 507,217 | +0.21(+0.20%) |
May 30, 2018 | 104.62 | 105.89 | 104.30 | 104.96 | 623,687 | +0.42(+0.40%) |
May 29, 2018 | 102.83 | 105.12 | 102.78 | 104.54 | 455,809 | +0.61(+0.59%) |
May 25, 2018 | 103.93 | 103.93 | 103.93 | 0 | -0.35(-0.34%) | |
May 24, 2018 | 105.57 | 106.51 | 104.21 | 104.28 | 494,399 | -1.43(-1.35%) |
May 23, 2018 | 105.04 | 105.95 | 104.34 | 105.70 | 438,505 | +0.52(+0.50%) |
May 22, 2018 | 106.61 | 106.90 | 105.12 | 105.18 | 362,164 | -1.12(-1.05%) |
May 21, 2018 | 106.35 | 107.61 | 106.00 | 106.30 | 327,910 | +0.13(+0.12%) |
May 18, 2018 | 103.17 | 106.37 | 103.17 | 106.17 | 458,248 | +3.08(+2.98%) |
May 17, 2018 | 104.38 | 104.80 | 102.74 | 103.09 | 796,666 | -1.47(-1.41%) |
May 16, 2018 | 104.57 | 107.06 | 104.24 | 104.57 | 562,409 | -0.36(-0.34%) |
May 15, 2018 | 100.92 | 108.04 | 100.89 | 104.93 | 1,184,170 | +2.25(+2.19%) |
May 14, 2018 | 102.78 | 104.01 | 102.28 | 102.68 | 630,384 | -0.23(-0.23%) |
May 11, 2018 | 101.80 | 103.46 | 101.47 | 102.91 | 438,790 | +1.54(+1.52%) |
May 10, 2018 | 101.74 | 103.02 | 101.10 | 101.37 | 399,031 | -0.14(-0.14%) |
May 09, 2018 | 101.37 | 101.72 | 99.63 | 101.51 | 427,673 | +0.91(+0.91%) |
May 08, 2018 | 98.72 | 102.01 | 98.70 | 100.60 | 548,611 | +1.80(+1.82%) |
May 07, 2018 | 98.79 | 99.93 | 97.99 | 98.80 | 324,399 | +0.07(+0.07%) |
May 04, 2018 | 96.71 | 101.41 | 96.42 | 98.74 | 630,665 | +1.46(+1.50%) |
May 03, 2018 | 97.48 | 98.24 | 94.28 | 97.28 | 562,694 | +0.46(+0.47%) |
May 02, 2018 | 95.65 | 98.23 | 95.53 | 96.82 | 401,922 | +1.62(+1.70%) |
May 01, 2018 | 95.88 | 96.12 | 92.65 | 95.20 | 881,717 | -0.82(-0.86%) |
Apr 30, 2018 | 98.71 | 99.56 | 95.90 | 96.03 | 475,945 | -2.53(-2.57%) |
Apr 27, 2018 | 98.38 | 98.73 | 97.56 | 98.56 | 245,558 | +0.15(+0.15%) |
Apr 26, 2018 | 98.10 | 98.54 | 96.95 | 98.42 | 360,402 | +0.94(+0.97%) |
Apr 25, 2018 | 96.36 | 98.38 | 96.09 | 97.47 | 555,660 | +0.61(+0.63%) |
Apr 24, 2018 | 99.34 | 100.29 | 95.92 | 96.86 | 327,811 | -1.77(-1.79%) |
Apr 23, 2018 | 98.77 | 99.25 | 97.75 | 98.63 | 373,129 | +0.74(+0.75%) |
Apr 20, 2018 | 98.68 | 99.17 | 97.69 | 97.89 | 414,171 | -0.38(-0.39%) |
Apr 19, 2018 | 99.81 | 99.81 | 97.65 | 98.27 | 231,807 | -1.51(-1.52%) |
Apr 18, 2018 | 99.85 | 100.78 | 98.86 | 99.78 | 214,013 | +0.46(+0.46%) |
Apr 17, 2018 | 98.21 | 100.34 | 97.32 | 99.33 | 458,288 | +2.49(+2.58%) |
Apr 16, 2018 | 96.25 | 97.83 | 96.17 | 96.83 | 285,172 | +0.78(+0.81%) |
Apr 13, 2018 | 97.50 | 97.50 | 95.42 | 96.06 | 472,551 | -1.18(-1.22%) |
Apr 12, 2018 | 97.76 | 97.87 | 96.64 | 97.24 | 403,184 | -0.26(-0.27%) |
Apr 11, 2018 | 96.91 | 97.99 | 96.81 | 97.50 | 317,501 | -0.36(-0.37%) |
Apr 10, 2018 | 96.78 | 98.34 | 96.16 | 97.86 | 414,480 | +2.50(+2.62%) |
Apr 09, 2018 | 96.77 | 96.94 | 95.22 | 95.36 | 501,316 | -1.24(-1.28%) |
Apr 06, 2018 | 98.12 | 98.76 | 96.08 | 96.60 | 510,345 | -2.58(-2.60%) |
Apr 05, 2018 | 99.08 | 100.13 | 98.75 | 99.18 | 483,953 | +0.93(+0.95%) |
Apr 04, 2018 | 95.53 | 98.44 | 95.38 | 98.25 | 512,328 | +0.98(+1.01%) |
Apr 03, 2018 | 95.98 | 97.49 | 94.51 | 97.27 | 529,098 | +1.34(+1.39%) |
Apr 02, 2018 | 99.10 | 100.03 | 95.23 | 95.93 | 677,609 | -3.96(-3.97%) |
Mar 29, 2018 | 99.90 | 99.90 | 99.90 | 0 | +2.82(+2.91%) | |
Mar 28, 2018 | 99.13 | 99.70 | 96.88 | 97.08 | 561,723 | -2.04(-2.05%) |
Mar 27, 2018 | 102.31 | 102.31 | 98.65 | 99.11 | 751,315 | -3.23(-3.15%) |
Mar 26, 2018 | 99.07 | 102.91 | 98.23 | 102.34 | 1,460,792 | +6.06(+6.29%) |
Mar 23, 2018 | 96.55 | 97.89 | 95.27 | 96.28 | 947,395 | +3.32(+3.57%) |
Mar 22, 2018 | 93.92 | 95.19 | 92.96 | 92.97 | 481,876 | -1.75(-1.85%) |
Mar 21, 2018 | 94.45 | 96.12 | 94.37 | 94.72 | 812,751 | +0.27(+0.29%) |
Mar 20, 2018 | 95.13 | 95.92 | 94.04 | 94.45 | 361,659 | -0.53(-0.56%) |
Mar 19, 2018 | 95.14 | 95.91 | 93.76 | 94.98 | 522,562 | -1.17(-1.22%) |
Mar 16, 2018 | 95.28 | 97.04 | 95.28 | 96.16 | 650,515 | +0.46(+0.48%) |
Mar 15, 2018 | 97.78 | 98.12 | 95.50 | 95.70 | 645,373 | -2.08(-2.13%) |
Mar 14, 2018 | 99.82 | 99.82 | 97.50 | 97.78 | 440,262 | -1.61(-1.62%) |
Mar 13, 2018 | 100.08 | 100.50 | 99.27 | 99.39 | 399,102 | -0.26(-0.26%) |
Mar 12, 2018 | 99.92 | 100.22 | 98.95 | 99.66 | 305,913 | +0.01(+0.01%) |
Mar 09, 2018 | 99.57 | 99.85 | 98.79 | 99.65 | 586,193 | +0.81(+0.82%) |
Mar 08, 2018 | 100.07 | 100.55 | 97.68 | 98.83 | 507,635 | -1.02(-1.02%) |
Mar 07, 2018 | 100.88 | 99.15 | 99.85 | 399,533 | -0.79(-0.78%) | |
Mar 06, 2018 | 99.71 | 101.22 | 99.10 | 100.64 | 503,995 | +1.51(+1.53%) |
Mar 05, 2018 | 97.60 | 99.76 | 97.12 | 99.12 | 258,639 | +0.87(+0.89%) |
Mar 02, 2018 | 97.41 | 98.53 | 96.09 | 98.25 | 410,057 | +0.26(+0.27%) |