Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 99.85 | 100.67 | 98.23 | 98.73 | 2,244,072 | -1.67(-1.66%) |
May 30, 2018 | 99.57 | 101.04 | 98.60 | 100.40 | 1,961,151 | +1.47(+1.49%) |
May 29, 2018 | 97.79 | 99.66 | 97.44 | 98.93 | 2,096,299 | +0.53(+0.54%) |
May 25, 2018 | 98.40 | 98.40 | 98.40 | 0 | -3.79(-3.71%) | |
May 24, 2018 | 104.61 | 105.07 | 101.33 | 102.19 | 2,944,036 | -3.80(-3.59%) |
May 23, 2018 | 106.91 | 107.85 | 104.69 | 105.99 | 3,062,420 | -2.12(-1.96%) |
May 22, 2018 | 111.69 | 112.94 | 107.71 | 108.11 | 1,229,886 | -3.70(-3.31%) |
May 21, 2018 | 111.11 | 112.16 | 110.31 | 111.81 | 1,196,280 | +1.78(+1.62%) |
May 18, 2018 | 111.19 | 111.50 | 109.58 | 110.03 | 1,481,744 | -1.27(-1.14%) |
May 17, 2018 | 108.53 | 112.59 | 108.35 | 111.30 | 2,415,334 | +3.37(+3.13%) |
May 16, 2018 | 105.33 | 108.05 | 104.50 | 107.93 | 2,070,836 | +2.94(+2.80%) |
May 15, 2018 | 101.18 | 105.51 | 100.82 | 104.99 | 2,942,141 | +3.50(+3.45%) |
May 14, 2018 | 101.22 | 102.04 | 100.97 | 101.49 | 2,259,019 | +0.34(+0.34%) |
May 11, 2018 | 106.43 | 106.99 | 100.61 | 101.14 | 3,862,548 | -4.88(-4.60%) |
May 10, 2018 | 111.90 | 112.27 | 105.81 | 106.02 | 3,530,092 | -5.50(-4.93%) |
May 09, 2018 | 109.05 | 112.24 | 106.37 | 111.52 | 5,204,126 | +1.47(+1.34%) |
May 08, 2018 | 106.49 | 110.19 | 104.42 | 110.05 | 2,485,447 | +3.66(+3.44%) |
May 07, 2018 | 105.35 | 109.69 | 104.96 | 106.39 | 1,908,794 | +2.40(+2.31%) |
May 04, 2018 | 103.41 | 104.51 | 102.44 | 103.98 | 1,997,914 | +0.64(+0.62%) |
May 03, 2018 | 105.19 | 106.14 | 102.88 | 103.34 | 2,448,564 | -1.97(-1.87%) |
May 02, 2018 | 104.57 | 106.70 | 104.44 | 105.31 | 1,919,754 | +0.67(+0.64%) |
May 01, 2018 | 104.10 | 106.05 | 103.39 | 104.64 | 1,246,061 | -0.29(-0.27%) |
Apr 30, 2018 | 102.59 | 106.35 | 102.41 | 104.92 | 1,700,200 | +2.12(+2.07%) |
Apr 27, 2018 | 103.20 | 104.30 | 102.35 | 102.80 | 1,175,692 | -0.83(-0.80%) |
Apr 26, 2018 | 102.76 | 104.08 | 102.38 | 103.63 | 1,469,813 | +0.92(+0.89%) |
Apr 25, 2018 | 102.90 | 104.22 | 102.11 | 102.72 | 1,544,377 | +0.02(+0.02%) |
Apr 24, 2018 | 104.79 | 105.15 | 101.66 | 102.70 | 2,444,011 | -2.05(-1.96%) |
Apr 23, 2018 | 104.18 | 105.72 | 102.75 | 104.75 | 1,452,001 | -0.13(-0.12%) |
Apr 20, 2018 | 104.39 | 106.54 | 103.22 | 104.88 | 2,187,897 | -0.39(-0.37%) |
Apr 19, 2018 | 104.19 | 106.76 | 103.85 | 105.28 | 2,847,696 | +1.45(+1.40%) |
Apr 18, 2018 | 100.84 | 105.08 | 100.59 | 103.82 | 3,174,032 | +3.92(+3.92%) |
Apr 17, 2018 | 97.94 | 101.11 | 97.37 | 99.90 | 2,243,055 | +2.66(+2.74%) |
Apr 16, 2018 | 97.04 | 97.57 | 95.80 | 97.24 | 1,790,221 | +0.28(+0.29%) |
Apr 13, 2018 | 95.49 | 97.88 | 95.18 | 96.96 | 1,641,119 | +1.93(+2.03%) |
Apr 12, 2018 | 95.08 | 96.40 | 93.83 | 95.03 | 2,274,957 | -0.16(-0.17%) |
Apr 11, 2018 | 97.00 | 97.65 | 94.90 | 95.20 | 2,945,522 | -0.69(-0.72%) |
Apr 10, 2018 | 94.47 | 96.31 | 93.37 | 95.88 | 2,521,695 | +3.34(+3.61%) |
Apr 09, 2018 | 95.99 | 96.39 | 92.35 | 92.54 | 4,069,015 | -2.72(-2.86%) |
Apr 06, 2018 | 100.29 | 100.65 | 93.89 | 95.26 | 4,024,093 | -6.36(-6.26%) |
Apr 05, 2018 | 100.36 | 103.05 | 100.36 | 101.62 | 1,595,391 | +1.49(+1.49%) |
Apr 04, 2018 | 98.63 | 100.15 | 98.40 | 100.13 | 1,947,322 | -0.70(-0.70%) |
Apr 03, 2018 | 100.80 | 101.33 | 98.35 | 100.83 | 1,792,698 | +0.96(+0.97%) |
Apr 02, 2018 | 102.81 | 102.84 | 97.02 | 99.87 | 2,971,414 | -3.48(-3.37%) |
Mar 29, 2018 | 103.35 | 103.35 | 103.35 | 0 | +1.51(+1.48%) | |
Mar 28, 2018 | 105.46 | 106.68 | 101.54 | 101.84 | 3,098,355 | -3.68(-3.49%) |
Mar 27, 2018 | 109.65 | 109.95 | 104.94 | 105.52 | 1,573,927 | -3.31(-3.04%) |
Mar 26, 2018 | 105.92 | 109.20 | 104.81 | 108.83 | 2,168,991 | +4.30(+4.12%) |
Mar 23, 2018 | 104.87 | 107.83 | 104.18 | 104.52 | 1,798,088 | +0.15(+0.14%) |
Mar 22, 2018 | 105.07 | 106.39 | 104.13 | 104.38 | 1,761,722 | -1.96(-1.84%) |
Mar 21, 2018 | 102.91 | 107.39 | 102.89 | 106.34 | 1,568,158 | +3.79(+3.70%) |
Mar 20, 2018 | 100.87 | 103.44 | 100.47 | 102.55 | 1,644,430 | +2.38(+2.37%) |
Mar 19, 2018 | 101.29 | 102.51 | 99.64 | 100.17 | 1,962,464 | -2.35(-2.30%) |
Mar 16, 2018 | 101.84 | 103.59 | 101.29 | 102.52 | 2,445,575 | +0.74(+0.73%) |
Mar 15, 2018 | 102.99 | 104.33 | 101.51 | 101.78 | 1,406,940 | -0.99(-0.96%) |
Mar 14, 2018 | 104.35 | 104.86 | 102.53 | 102.77 | 1,271,250 | -1.09(-1.05%) |
Mar 13, 2018 | 104.70 | 105.75 | 103.28 | 103.86 | 1,051,231 | -0.21(-0.20%) |
Mar 12, 2018 | 105.59 | 106.20 | 104.01 | 104.08 | 1,084,970 | -1.25(-1.19%) |
Mar 09, 2018 | 103.15 | 105.63 | 102.69 | 105.33 | 1,177,078 | +3.06(+2.99%) |
Mar 08, 2018 | 103.71 | 103.71 | 101.18 | 102.27 | 942,976 | -0.87(-0.85%) |
Mar 07, 2018 | 103.14 | 1,500,493 | -0.67(-0.65%) | |||
Mar 06, 2018 | 106.71 | 107.02 | 103.64 | 103.81 | 1,300,279 | -2.58(-2.43%) |
Mar 05, 2018 | 104.79 | 107.48 | 104.75 | 106.39 | 1,185,263 | +0.96(+0.91%) |
Mar 02, 2018 | 102.16 | 105.71 | 101.29 | 105.44 | 1,176,321 | +2.18(+2.11%) |