Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 105.09 | 105.48 | 104.07 | 104.19 | 1,032,772 | -0.66(-0.63%) |
May 30, 2018 | 103.79 | 105.19 | 103.79 | 104.85 | 812,384 | +1.81(+1.75%) |
May 29, 2018 | 104.01 | 104.49 | 102.79 | 103.04 | 1,115,728 | -1.56(-1.49%) |
May 25, 2018 | 104.61 | 104.61 | 104.61 | 0 | -0.31(-0.29%) | |
May 24, 2018 | 104.72 | 106.61 | 104.36 | 104.91 | 677,111 | +0.20(+0.19%) |
May 23, 2018 | 102.79 | 104.74 | 102.61 | 104.71 | 601,082 | +1.55(+1.50%) |
May 22, 2018 | 104.45 | 104.68 | 102.92 | 103.16 | 697,337 | -1.11(-1.06%) |
May 21, 2018 | 104.03 | 104.69 | 103.43 | 104.27 | 878,740 | +0.70(+0.68%) |
May 18, 2018 | 102.73 | 103.82 | 102.73 | 103.57 | 842,859 | +0.86(+0.83%) |
May 17, 2018 | 103.79 | 104.01 | 102.30 | 102.71 | 1,063,173 | -1.16(-1.11%) |
May 16, 2018 | 104.50 | 104.66 | 103.68 | 103.86 | 1,021,039 | -0.47(-0.45%) |
May 15, 2018 | 104.17 | 104.69 | 103.68 | 104.33 | 1,004,926 | -0.38(-0.36%) |
May 14, 2018 | 106.08 | 106.82 | 104.61 | 104.71 | 868,737 | -1.35(-1.27%) |
May 11, 2018 | 105.82 | 106.80 | 105.50 | 106.06 | 1,133,642 | +0.23(+0.21%) |
May 10, 2018 | 103.54 | 105.85 | 103.20 | 105.83 | 1,071,566 | +3.06(+2.98%) |
May 09, 2018 | 101.62 | 103.27 | 101.27 | 102.77 | 1,090,895 | +1.52(+1.50%) |
May 08, 2018 | 98.37 | 103.05 | 98.34 | 101.26 | 1,621,209 | +3.38(+3.46%) |
May 07, 2018 | 98.01 | 98.37 | 97.03 | 97.87 | 1,029,215 | -0.11(-0.11%) |
May 04, 2018 | 96.83 | 98.52 | 96.21 | 97.98 | 780,519 | +0.69(+0.70%) |
May 03, 2018 | 96.56 | 97.63 | 96.12 | 97.30 | 823,096 | +0.38(+0.39%) |
May 02, 2018 | 97.49 | 97.83 | 96.18 | 96.92 | 581,500 | -0.56(-0.57%) |
May 01, 2018 | 96.74 | 97.72 | 96.22 | 97.48 | 795,249 | +0.72(+0.75%) |
Apr 30, 2018 | 97.24 | 97.91 | 96.62 | 96.75 | 598,007 | -0.18(-0.19%) |
Apr 27, 2018 | 97.54 | 97.78 | 96.57 | 96.93 | 611,735 | -0.65(-0.67%) |
Apr 26, 2018 | 97.62 | 98.27 | 97.06 | 97.58 | 830,485 | +0.69(+0.72%) |
Apr 25, 2018 | 97.87 | 98.03 | 96.32 | 96.89 | 731,944 | -1.29(-1.31%) |
Apr 24, 2018 | 99.80 | 99.98 | 97.30 | 98.18 | 556,839 | -0.92(-0.93%) |
Apr 23, 2018 | 99.54 | 99.82 | 98.71 | 99.10 | 438,046 | -0.04(-0.04%) |
Apr 20, 2018 | 100.17 | 100.44 | 98.78 | 99.14 | 479,485 | -1.00(-1.00%) |
Apr 19, 2018 | 100.41 | 101.36 | 99.77 | 100.14 | 471,419 | -0.67(-0.66%) |
Apr 18, 2018 | 101.15 | 101.61 | 100.70 | 100.81 | 791,341 | -0.38(-0.37%) |
Apr 17, 2018 | 99.41 | 101.44 | 99.24 | 101.19 | 1,047,121 | +2.18(+2.20%) |
Apr 16, 2018 | 96.97 | 99.01 | 96.85 | 99.01 | 1,024,262 | +2.42(+2.50%) |
Apr 13, 2018 | 97.18 | 97.18 | 95.82 | 96.59 | 438,417 | -0.15(-0.16%) |
Apr 12, 2018 | 97.01 | 97.44 | 96.74 | 96.74 | 646,486 | -0.03(-0.03%) |
Apr 11, 2018 | 97.01 | 97.94 | 96.54 | 96.77 | 800,033 | -0.83(-0.85%) |
Apr 10, 2018 | 97.69 | 98.01 | 96.78 | 97.60 | 783,273 | +1.14(+1.18%) |
Apr 09, 2018 | 96.62 | 97.94 | 96.44 | 96.46 | 583,361 | +0.31(+0.32%) |
Apr 06, 2018 | 97.72 | 98.20 | 95.55 | 96.16 | 556,180 | -2.22(-2.26%) |
Apr 05, 2018 | 98.40 | 98.67 | 97.75 | 98.38 | 758,977 | +0.39(+0.40%) |
Apr 04, 2018 | 96.13 | 98.09 | 95.74 | 97.99 | 855,844 | +0.53(+0.55%) |
Apr 03, 2018 | 97.72 | 97.85 | 96.20 | 97.46 | 1,334,639 | +0.43(+0.45%) |
Apr 02, 2018 | 98.47 | 99.27 | 95.81 | 97.02 | 1,416,093 | -1.97(-1.99%) |
Mar 29, 2018 | 98.99 | 98.99 | 98.99 | 0 | +2.30(+2.38%) | |
Mar 28, 2018 | 96.86 | 97.08 | 95.79 | 96.69 | 944,589 | -0.18(-0.19%) |
Mar 27, 2018 | 98.21 | 98.45 | 96.23 | 96.87 | 1,181,416 | -0.60(-0.61%) |
Mar 26, 2018 | 95.44 | 97.67 | 95.03 | 97.47 | 672,637 | +2.99(+3.16%) |
Mar 23, 2018 | 96.12 | 97.09 | 94.36 | 94.48 | 923,402 | -1.48(-1.54%) |
Mar 22, 2018 | 97.48 | 98.14 | 95.96 | 95.96 | 660,875 | -2.17(-2.21%) |
Mar 21, 2018 | 98.29 | 98.45 | 97.57 | 98.13 | 515,620 | -0.15(-0.16%) |
Mar 20, 2018 | 96.53 | 98.54 | 96.53 | 98.28 | 1,271,805 | +1.79(+1.85%) |
Mar 19, 2018 | 96.38 | 96.66 | 95.62 | 96.49 | 1,093,352 | -0.32(-0.34%) |
Mar 16, 2018 | 96.86 | 97.47 | 96.55 | 96.82 | 2,951,445 | +0.14(+0.15%) |
Mar 15, 2018 | 97.39 | 97.49 | 96.19 | 96.67 | 1,426,911 | -0.62(-0.64%) |
Mar 14, 2018 | 97.94 | 98.22 | 97.23 | 97.30 | 1,372,477 | -0.18(-0.18%) |
Mar 13, 2018 | 97.96 | 98.15 | 96.92 | 97.47 | 925,389 | -0.18(-0.18%) |
Mar 12, 2018 | 97.73 | 98.02 | 96.98 | 97.65 | 505,338 | +0.20(+0.20%) |
Mar 09, 2018 | 96.45 | 97.56 | 96.25 | 97.45 | 745,516 | +1.41(+1.47%) |
Mar 08, 2018 | 95.84 | 96.18 | 95.18 | 96.04 | 647,319 | +0.64(+0.67%) |
Mar 07, 2018 | 96.01 | 93.95 | 95.40 | 1,146,163 | +0.47(+0.49%) | |
Mar 06, 2018 | 93.44 | 94.96 | 92.72 | 94.93 | 1,116,539 | +2.01(+2.16%) |
Mar 05, 2018 | 91.54 | 93.12 | 90.89 | 92.93 | 1,487,641 | +0.88(+0.96%) |
Mar 02, 2018 | 88.72 | 92.11 | 88.63 | 92.05 | 1,105,392 | +2.56(+2.86%) |