Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 111.65 | 112.02 | 110.02 | 110.04 | 66,971 | -1.59(-1.43%) |
May 30, 2018 | 111.92 | 111.95 | 110.68 | 111.64 | 233,662 | +3.54(+3.28%) |
May 29, 2018 | 108.60 | 109.96 | 107.09 | 108.09 | 144,074 | +2.17(+2.05%) |
May 25, 2018 | 105.92 | 105.92 | 105.92 | 0 | +0.54(+0.51%) | |
May 24, 2018 | 105.20 | 105.69 | 105.10 | 105.38 | 80,733 | +0.83(+0.79%) |
May 23, 2018 | 104.98 | 105.29 | 104.41 | 104.55 | 60,355 | -1.41(-1.33%) |
May 22, 2018 | 106.19 | 106.52 | 105.57 | 105.96 | 128,847 | +1.36(+1.30%) |
May 21, 2018 | 104.54 | 105.05 | 104.40 | 104.60 | 61,870 | +0.39(+0.38%) |
May 18, 2018 | 104.08 | 104.40 | 104.08 | 104.21 | 41,445 | +0.18(+0.17%) |
May 17, 2018 | 104.20 | 105.17 | 103.49 | 104.03 | 58,628 | +0.12(+0.12%) |
May 16, 2018 | 104.28 | 104.61 | 103.52 | 103.91 | 55,562 | -0.49(-0.47%) |
May 15, 2018 | 105.67 | 105.80 | 103.93 | 104.40 | 67,988 | -1.39(-1.31%) |
May 14, 2018 | 105.24 | 106.45 | 104.55 | 105.79 | 53,519 | +1.44(+1.38%) |
May 11, 2018 | 104.32 | 104.77 | 103.96 | 104.36 | 65,325 | +0.21(+0.21%) |
May 10, 2018 | 107.20 | 107.20 | 103.96 | 104.14 | 82,924 | -2.38(-2.23%) |
May 09, 2018 | 107.14 | 107.15 | 106.27 | 106.52 | 73,044 | +1.58(+1.51%) |
May 08, 2018 | 106.37 | 106.63 | 103.75 | 104.93 | 86,447 | -2.67(-2.49%) |
May 07, 2018 | 107.39 | 107.91 | 106.96 | 107.61 | 23,426 | +0.19(+0.17%) |
May 04, 2018 | 105.36 | 108.24 | 105.33 | 107.42 | 24,059 | +1.52(+1.44%) |
May 03, 2018 | 106.79 | 106.97 | 104.97 | 105.90 | 47,773 | -0.36(-0.34%) |
May 02, 2018 | 108.02 | 108.02 | 106.15 | 106.27 | 50,478 | -2.81(-2.58%) |
May 01, 2018 | 109.49 | 109.49 | 107.87 | 109.08 | 38,307 | +1.31(+1.21%) |
Apr 30, 2018 | 109.61 | 109.69 | 107.54 | 107.78 | 38,635 | -2.98(-2.69%) |
Apr 27, 2018 | 112.14 | 112.14 | 109.92 | 110.76 | 35,377 | -0.74(-0.66%) |
Apr 26, 2018 | 112.77 | 112.84 | 111.50 | 111.50 | 17,130 | -1.65(-1.46%) |
Apr 25, 2018 | 114.27 | 114.27 | 112.84 | 113.14 | 25,717 | +0.47(+0.41%) |
Apr 24, 2018 | 114.77 | 115.20 | 111.39 | 112.68 | 35,530 | -2.83(-2.45%) |
Apr 23, 2018 | 116.30 | 116.55 | 114.72 | 115.50 | 21,889 | +0.28(+0.24%) |
Apr 20, 2018 | 115.73 | 115.73 | 114.73 | 115.22 | 18,879 | -0.55(-0.48%) |
Apr 19, 2018 | 116.28 | 116.28 | 115.24 | 115.77 | 17,504 | -0.08(-0.06%) |
Apr 18, 2018 | 115.63 | 116.46 | 115.48 | 115.85 | 19,613 | +0.17(+0.15%) |
Apr 17, 2018 | 117.21 | 117.40 | 115.76 | 115.68 | 27,992 | -1.31(-1.12%) |
Apr 16, 2018 | 117.74 | 117.80 | 116.58 | 116.99 | 52,163 | +2.46(+2.15%) |
Apr 13, 2018 | 114.84 | 116.27 | 113.94 | 114.53 | 38,230 | +0.00(+0.00%) |
Apr 12, 2018 | 115.24 | 115.24 | 113.76 | 114.53 | 57,148 | +2.24(+1.99%) |
Apr 11, 2018 | 109.71 | 112.77 | 109.71 | 112.29 | 125,855 | +3.87(+3.57%) |
Apr 10, 2018 | 108.34 | 109.30 | 107.89 | 108.42 | 52,224 | +0.65(+0.61%) |
Apr 09, 2018 | 109.06 | 109.67 | 107.74 | 107.77 | 55,102 | -0.96(-0.88%) |
Apr 06, 2018 | 110.94 | 111.44 | 107.94 | 108.73 | 46,114 | -2.72(-2.44%) |
Apr 05, 2018 | 110.25 | 111.77 | 110.25 | 111.45 | 47,214 | +0.98(+0.89%) |
Apr 04, 2018 | 107.11 | 110.81 | 105.49 | 110.46 | 108,243 | -1.34(-1.20%) |
Apr 03, 2018 | 112.59 | 112.59 | 110.55 | 111.80 | 62,091 | -0.04(-0.03%) |
Apr 02, 2018 | 113.05 | 113.79 | 110.80 | 111.84 | 25,661 | -1.07(-0.95%) |
Mar 29, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.91(+1.72%) | |
Mar 28, 2018 | 112.34 | 112.34 | 110.15 | 110.99 | 86,941 | -2.05(-1.82%) |
Mar 27, 2018 | 115.22 | 115.39 | 112.49 | 113.05 | 73,029 | -2.53(-2.19%) |
Mar 26, 2018 | 116.01 | 116.51 | 114.04 | 115.57 | 71,704 | -2.88(-2.43%) |
Mar 23, 2018 | 118.74 | 119.94 | 118.00 | 118.45 | 44,367 | -0.10(-0.09%) |
Mar 22, 2018 | 120.61 | 120.64 | 118.37 | 118.55 | 43,271 | -3.74(-3.06%) |
Mar 21, 2018 | 121.29 | 122.95 | 120.65 | 122.30 | 82,516 | -1.50(-1.22%) |
Mar 20, 2018 | 124.38 | 124.47 | 117.62 | 123.80 | 98,067 | -2.58(-2.04%) |
Mar 19, 2018 | 125.56 | 126.67 | 125.22 | 126.38 | 59,182 | -0.98(-0.77%) |
Mar 16, 2018 | 127.32 | 127.68 | 126.91 | 127.37 | 24,397 | +0.14(+0.11%) |
Mar 15, 2018 | 127.91 | 128.48 | 126.78 | 127.23 | 29,446 | -0.87(-0.68%) |
Mar 14, 2018 | 129.49 | 129.49 | 127.43 | 128.10 | 24,658 | -0.01(-0.01%) |
Mar 13, 2018 | 129.91 | 130.33 | 127.88 | 128.11 | 34,237 | -0.44(-0.34%) |
Mar 12, 2018 | 130.62 | 130.64 | 128.18 | 128.55 | 30,439 | +1.22(+0.96%) |
Mar 09, 2018 | 126.75 | 127.35 | 126.32 | 127.33 | 26,007 | +1.22(+0.96%) |
Mar 08, 2018 | 127.31 | 127.31 | 125.07 | 126.11 | 34,262 | -1.85(-1.44%) |
Mar 07, 2018 | 126.58 | 127.96 | 26,683 | +0.20(+0.16%) | ||
Mar 06, 2018 | 128.61 | 128.72 | 127.30 | 127.76 | 26,664 | -1.87(-1.44%) |
Mar 05, 2018 | 129.59 | 130.22 | 129.18 | 129.62 | 41,578 | -2.90(-2.19%) |
Mar 02, 2018 | 131.42 | 132.53 | 130.59 | 132.52 | 22,311 | +1.43(+1.09%) |