Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 92.85 | 93.20 | 90.60 | 91.45 | 184,099 | -0.65(-0.71%) |
May 30, 2018 | 89.90 | 92.35 | 89.90 | 92.10 | 152,636 | +2.30(+2.56%) |
May 29, 2018 | 89.75 | 91.30 | 89.45 | 89.80 | 177,626 | -0.55(-0.61%) |
May 25, 2018 | 90.35 | 90.35 | 90.35 | 0 | +1.30(+1.46%) | |
May 24, 2018 | 88.65 | 89.78 | 87.50 | 89.05 | 283,428 | -0.10(-0.11%) |
May 23, 2018 | 88.95 | 90.28 | 88.72 | 89.15 | 131,879 | -0.30(-0.34%) |
May 22, 2018 | 89.70 | 90.65 | 88.95 | 89.45 | 284,936 | -0.75(-0.83%) |
May 21, 2018 | 91.30 | 92.00 | 89.95 | 90.20 | 218,271 | -1.35(-1.47%) |
May 18, 2018 | 91.60 | 92.40 | 90.95 | 91.55 | 197,017 | +0.45(+0.49%) |
May 17, 2018 | 89.10 | 91.35 | 89.05 | 91.10 | 154,590 | +2.05(+2.30%) |
May 16, 2018 | 89.90 | 90.15 | 88.50 | 89.05 | 222,250 | -0.55(-0.61%) |
May 15, 2018 | 87.80 | 89.75 | 85.50 | 89.60 | 180,575 | +2.15(+2.46%) |
May 14, 2018 | 87.50 | 88.55 | 87.25 | 87.45 | 337,943 | +0.35(+0.40%) |
May 11, 2018 | 86.50 | 88.45 | 84.60 | 87.10 | 198,859 | +0.80(+0.93%) |
May 10, 2018 | 84.95 | 86.45 | 84.85 | 86.30 | 233,890 | +1.35(+1.59%) |
May 09, 2018 | 85.65 | 85.90 | 84.55 | 84.95 | 200,819 | -0.75(-0.88%) |
May 08, 2018 | 86.80 | 86.80 | 85.40 | 85.70 | 377,792 | -0.10(-0.12%) |
May 07, 2018 | 85.95 | 87.05 | 85.60 | 85.80 | 206,462 | -0.30(-0.35%) |
May 04, 2018 | 85.85 | 88.00 | 85.25 | 86.10 | 269,241 | +0.25(+0.29%) |
May 03, 2018 | 87.80 | 88.65 | 85.55 | 85.85 | 307,298 | -3.10(-3.49%) |
May 02, 2018 | 86.35 | 89.10 | 86.15 | 88.95 | 262,326 | +2.30(+2.65%) |
May 01, 2018 | 85.40 | 87.40 | 84.65 | 86.65 | 300,848 | +2.80(+3.34%) |
Apr 30, 2018 | 81.90 | 84.25 | 81.40 | 83.85 | 324,085 | +2.45(+3.01%) |
Apr 27, 2018 | 81.95 | 83.55 | 80.05 | 81.40 | 296,980 | -0.15(-0.18%) |
Apr 26, 2018 | 83.20 | 87.00 | 76.83 | 81.55 | 1,083,668 | -11.15(-12.03%) |
Apr 25, 2018 | 103.80 | 103.80 | 91.80 | 92.70 | 479,954 | -18.40(-16.56%) |
Apr 24, 2018 | 110.30 | 112.14 | 109.90 | 111.10 | 109,101 | +1.05(+0.95%) |
Apr 23, 2018 | 110.50 | 110.95 | 108.91 | 110.05 | 84,091 | -0.15(-0.14%) |
Apr 20, 2018 | 110.10 | 110.85 | 109.35 | 110.20 | 102,809 | -0.30(-0.27%) |
Apr 19, 2018 | 111.15 | 112.25 | 110.00 | 110.50 | 94,731 | -0.50(-0.45%) |
Apr 18, 2018 | 111.00 | 112.15 | 110.30 | 111.00 | 109,366 | +0.45(+0.41%) |
Apr 17, 2018 | 109.05 | 110.70 | 108.20 | 110.55 | 88,689 | +1.75(+1.61%) |
Apr 16, 2018 | 108.25 | 109.65 | 107.21 | 108.80 | 97,211 | +0.35(+0.32%) |
Apr 13, 2018 | 108.85 | 111.10 | 108.10 | 108.45 | 129,102 | -0.20(-0.18%) |
Apr 12, 2018 | 108.25 | 108.85 | 107.10 | 108.65 | 137,015 | +0.95(+0.88%) |
Apr 11, 2018 | 107.50 | 107.87 | 106.65 | 107.70 | 77,034 | -0.25(-0.23%) |
Apr 10, 2018 | 108.55 | 109.65 | 106.60 | 107.95 | 110,988 | +0.70(+0.65%) |
Apr 09, 2018 | 107.45 | 110.40 | 106.05 | 107.25 | 129,983 | +0.20(+0.19%) |
Apr 06, 2018 | 109.20 | 110.10 | 105.95 | 107.05 | 123,778 | -2.65(-2.42%) |
Apr 05, 2018 | 108.55 | 110.00 | 107.75 | 109.70 | 111,990 | +1.80(+1.67%) |
Apr 04, 2018 | 105.25 | 108.00 | 105.00 | 107.90 | 135,598 | +1.90(+1.79%) |
Apr 03, 2018 | 103.50 | 106.55 | 103.50 | 106.00 | 184,904 | +3.15(+3.06%) |
Apr 02, 2018 | 106.20 | 106.40 | 102.05 | 102.85 | 199,621 | -4.25(-3.97%) |
Mar 29, 2018 | 107.10 | 107.10 | 107.10 | 0 | +0.10(+0.09%) | |
Mar 28, 2018 | 106.50 | 107.85 | 105.95 | 107.00 | 163,075 | +0.50(+0.47%) |
Mar 27, 2018 | 106.50 | 107.30 | 105.70 | 106.50 | 187,201 | +0.10(+0.09%) |
Mar 26, 2018 | 105.30 | 106.50 | 104.35 | 106.40 | 75,141 | +2.05(+1.96%) |
Mar 23, 2018 | 104.60 | 107.38 | 104.20 | 104.35 | 149,576 | -0.40(-0.38%) |
Mar 22, 2018 | 106.15 | 107.65 | 104.70 | 104.75 | 149,460 | -2.10(-1.97%) |
Mar 21, 2018 | 105.25 | 107.20 | 105.25 | 106.85 | 105,005 | +1.65(+1.57%) |
Mar 20, 2018 | 107.05 | 107.22 | 104.30 | 105.20 | 208,589 | -2.75(-2.55%) |
Mar 19, 2018 | 108.45 | 108.75 | 106.65 | 107.95 | 117,628 | -0.30(-0.28%) |
Mar 16, 2018 | 108.45 | 108.65 | 107.10 | 108.25 | 285,926 | -0.20(-0.18%) |
Mar 15, 2018 | 105.80 | 109.20 | 105.80 | 108.45 | 167,070 | +4.10(+3.93%) |
Mar 14, 2018 | 104.05 | 105.12 | 103.30 | 104.35 | 90,713 | +0.85(+0.82%) |
Mar 13, 2018 | 106.80 | 106.90 | 103.05 | 103.50 | 132,089 | -3.05(-2.86%) |
Mar 12, 2018 | 105.10 | 107.75 | 104.82 | 106.55 | 161,658 | +1.90(+1.82%) |
Mar 09, 2018 | 108.75 | 109.80 | 104.50 | 104.65 | 344,907 | -4.10(-3.77%) |
Mar 08, 2018 | 103.85 | 109.00 | 103.55 | 108.75 | 386,670 | +4.75(+4.57%) |
Mar 07, 2018 | 102.66 | 104.00 | 400,225 | -1.60(-1.52%) | ||
Mar 06, 2018 | 100.00 | 106.80 | 99.85 | 105.60 | 558,669 | +6.15(+6.18%) |
Mar 05, 2018 | 101.05 | 101.22 | 98.25 | 99.45 | 145,979 | -2.30(-2.26%) |
Mar 02, 2018 | 100.50 | 102.10 | 99.35 | 101.75 | 130,806 | +0.90(+0.89%) |