Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 91.20 | 95.10 | 89.70 | 93.30 | 4,784 | +2.10(+2.30%) |
May 30, 2018 | 90.00 | 91.50 | 89.10 | 91.20 | 5,001 | +2.10(+2.36%) |
May 29, 2018 | 92.40 | 92.70 | 87.00 | 89.10 | 7,722 | -2.40(-2.62%) |
May 25, 2018 | 91.50 | 91.50 | 91.50 | 0 | +1.80(+2.01%) | |
May 24, 2018 | 94.80 | 95.10 | 87.00 | 89.70 | 7,396 | -5.70(-5.97%) |
May 23, 2018 | 102.30 | 105.00 | 94.80 | 95.40 | 8,911 | -6.90(-6.74%) |
May 22, 2018 | 102.90 | 106.50 | 101.70 | 102.30 | 9,372 | -0.30(-0.29%) |
May 21, 2018 | 105.30 | 105.30 | 102.00 | 102.60 | 3,252 | -2.10(-2.01%) |
May 18, 2018 | 106.50 | 107.32 | 102.30 | 104.70 | 7,240 | -1.20(-1.13%) |
May 17, 2018 | 103.20 | 106.50 | 100.80 | 105.90 | 15,105 | +2.70(+2.62%) |
May 16, 2018 | 97.50 | 107.23 | 95.10 | 103.20 | 14,745 | +5.70(+5.85%) |
May 15, 2018 | 96.90 | 101.55 | 94.50 | 97.50 | 15,662 | +2.10(+2.20%) |
May 14, 2018 | 90.00 | 96.30 | 90.00 | 95.40 | 5,233 | +6.00(+6.71%) |
May 11, 2018 | 96.60 | 97.80 | 85.57 | 89.40 | 11,637 | -3.90(-4.18%) |
May 10, 2018 | 90.00 | 99.30 | 90.00 | 93.30 | 36,944 | +5.40(+6.14%) |
May 09, 2018 | 85.50 | 90.90 | 85.50 | 87.90 | 7,503 | +2.10(+2.45%) |
May 08, 2018 | 92.10 | 92.40 | 84.60 | 85.80 | 12,187 | -6.60(-7.14%) |
May 07, 2018 | 91.50 | 94.80 | 89.10 | 92.40 | 4,142 | +2.10(+2.33%) |
May 04, 2018 | 92.70 | 95.10 | 88.20 | 90.30 | 5,275 | -2.70(-2.90%) |
May 03, 2018 | 96.00 | 96.30 | 90.90 | 93.00 | 2,970 | -3.30(-3.43%) |
May 02, 2018 | 94.20 | 98.40 | 94.20 | 96.30 | 2,757 | +2.40(+2.56%) |
May 01, 2018 | 93.30 | 95.10 | 88.50 | 93.90 | 3,211 | +0.00(+0.00%) |
Apr 30, 2018 | 97.50 | 98.70 | 93.00 | 93.90 | 4,524 | -3.60(-3.69%) |
Apr 27, 2018 | 98.70 | 98.70 | 96.30 | 97.50 | 1,508 | -0.90(-0.91%) |
Apr 26, 2018 | 96.00 | 99.45 | 95.10 | 98.40 | 2,752 | +1.80(+1.86%) |
Apr 25, 2018 | 94.80 | 98.40 | 94.50 | 96.60 | 2,619 | +1.80(+1.90%) |
Apr 24, 2018 | 97.80 | 99.90 | 93.30 | 94.80 | 3,407 | -2.40(-2.47%) |
Apr 23, 2018 | 96.00 | 99.00 | 94.50 | 97.20 | 1,898 | +1.80(+1.89%) |
Apr 20, 2018 | 98.10 | 100.44 | 93.30 | 95.40 | 9,239 | -3.90(-3.93%) |
Apr 19, 2018 | 102.90 | 104.98 | 99.00 | 99.30 | 4,074 | -4.20(-4.06%) |
Apr 18, 2018 | 98.70 | 105.90 | 96.60 | 103.50 | 5,694 | +5.40(+5.50%) |
Apr 17, 2018 | 100.50 | 101.35 | 94.50 | 98.10 | 6,979 | +0.00(+0.00%) |
Apr 16, 2018 | 102.30 | 104.88 | 95.70 | 98.10 | 5,479 | -2.70(-2.68%) |
Apr 13, 2018 | 109.80 | 109.80 | 100.20 | 100.80 | 5,931 | -8.10(-7.44%) |
Apr 12, 2018 | 108.60 | 111.60 | 105.30 | 108.90 | 4,561 | +4.50(+4.31%) |
Apr 11, 2018 | 99.90 | 104.70 | 99.00 | 104.40 | 3,681 | +4.20(+4.19%) |
Apr 10, 2018 | 105.30 | 105.30 | 99.30 | 100.20 | 5,596 | -3.90(-3.75%) |
Apr 09, 2018 | 100.80 | 105.60 | 98.73 | 104.10 | 3,495 | +4.20(+4.20%) |
Apr 06, 2018 | 99.90 | 4,393 | -5.70(-5.40%) | |||
Apr 05, 2018 | 109.50 | 109.50 | 105.30 | 105.60 | 2,388 | -3.30(-3.03%) |
Apr 04, 2018 | 104.10 | 109.80 | 103.50 | 108.90 | 2,839 | +3.60(+3.42%) |
Apr 03, 2018 | 105.60 | 109.50 | 103.20 | 105.30 | 2,755 | +0.00(+0.00%) |
Apr 02, 2018 | 105.30 | 108.00 | 103.80 | 105.30 | 2,395 | +0.30(+0.29%) |
Mar 29, 2018 | 105.00 | 105.00 | 105.00 | 0 | -0.30(-0.28%) | |
Mar 28, 2018 | 110.40 | 111.35 | 104.13 | 105.30 | 4,638 | -5.40(-4.88%) |
Mar 27, 2018 | 114.60 | 114.60 | 109.80 | 110.70 | 3,509 | -3.90(-3.40%) |
Mar 26, 2018 | 112.20 | 115.08 | 108.90 | 114.60 | 3,072 | +4.50(+4.09%) |
Mar 23, 2018 | 117.00 | 117.90 | 110.10 | 110.10 | 3,425 | -6.00(-5.17%) |
Mar 22, 2018 | 117.90 | 119.70 | 116.70 | 116.10 | 2,608 | -2.40(-2.03%) |
Mar 21, 2018 | 117.00 | 124.80 | 116.06 | 118.50 | 6,262 | +2.10(+1.80%) |
Mar 20, 2018 | 117.60 | 117.90 | 114.30 | 116.40 | 2,488 | -1.50(-1.27%) |
Mar 19, 2018 | 120.30 | 120.30 | 114.90 | 117.90 | 3,138 | -2.40(-2.00%) |
Mar 16, 2018 | 116.70 | 123.00 | 116.70 | 120.30 | 6,325 | +3.30(+2.82%) |
Mar 15, 2018 | 117.00 | 117.00 | 114.30 | 117.00 | 1,945 | +0.30(+0.26%) |
Mar 14, 2018 | 118.80 | 118.80 | 115.80 | 116.70 | 2,262 | -1.50(-1.27%) |
Mar 13, 2018 | 121.80 | 124.20 | 117.90 | 118.20 | 3,296 | -3.60(-2.96%) |
Mar 12, 2018 | 121.50 | 121.80 | 118.50 | 121.80 | 2,032 | +0.00(+0.00%) |
Mar 09, 2018 | 122.10 | 122.10 | 117.30 | 121.80 | 3,603 | +0.90(+0.74%) |
Mar 08, 2018 | 122.40 | 124.50 | 119.10 | 120.90 | 3,966 | -0.60(-0.49%) |
Mar 07, 2018 | 125.10 | 115.80 | 121.50 | 7,322 | -0.90(-0.74%) | |
Mar 06, 2018 | 116.10 | 123.00 | 114.60 | 122.40 | 7,694 | +6.90(+5.97%) |
Mar 05, 2018 | 117.00 | 119.14 | 114.90 | 115.50 | 4,122 | -1.80(-1.53%) |
Mar 02, 2018 | 113.70 | 118.20 | 107.70 | 117.30 | 3,128 | +2.70(+2.36%) |