Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.25 | 117.85 | 116.15 | 117.00 | 289,027 | +0.00(+0.00%) |
May 30, 2018 | 114.95 | 117.65 | 114.90 | 117.00 | 411,429 | +2.65(+2.32%) |
May 29, 2018 | 112.55 | 116.15 | 112.40 | 114.35 | 603,615 | +1.75(+1.55%) |
May 25, 2018 | 112.60 | 112.60 | 112.60 | 0 | -4.40(-3.76%) | |
May 24, 2018 | 119.00 | 119.10 | 116.70 | 117.00 | 227,739 | -2.60(-2.17%) |
May 23, 2018 | 119.40 | 121.00 | 119.30 | 119.60 | 150,183 | +0.55(+0.46%) |
May 22, 2018 | 119.35 | 121.15 | 118.60 | 119.05 | 124,208 | +0.15(+0.13%) |
May 21, 2018 | 118.75 | 120.10 | 118.50 | 118.90 | 130,310 | +0.65(+0.55%) |
May 18, 2018 | 117.85 | 119.00 | 117.00 | 118.25 | 168,652 | +0.70(+0.60%) |
May 17, 2018 | 114.30 | 118.10 | 113.95 | 117.55 | 150,420 | +3.35(+2.93%) |
May 16, 2018 | 112.00 | 114.30 | 112.00 | 114.20 | 111,287 | +1.65(+1.47%) |
May 15, 2018 | 113.00 | 113.21 | 111.75 | 112.55 | 107,380 | -0.35(-0.31%) |
May 14, 2018 | 111.85 | 113.65 | 111.67 | 112.90 | 117,159 | +1.25(+1.12%) |
May 11, 2018 | 111.20 | 112.00 | 111.10 | 111.65 | 131,365 | +0.65(+0.59%) |
May 10, 2018 | 111.65 | 112.00 | 110.95 | 111.00 | 130,942 | -0.55(-0.49%) |
May 09, 2018 | 111.95 | 112.15 | 111.40 | 111.55 | 130,602 | -0.10(-0.09%) |
May 08, 2018 | 110.90 | 112.30 | 110.75 | 111.65 | 139,279 | +1.00(+0.90%) |
May 07, 2018 | 109.55 | 110.95 | 109.00 | 110.65 | 103,073 | +1.95(+1.79%) |
May 04, 2018 | 107.20 | 110.25 | 107.20 | 108.70 | 190,409 | +1.15(+1.07%) |
May 03, 2018 | 105.85 | 107.75 | 105.50 | 107.55 | 214,437 | +1.85(+1.75%) |
May 02, 2018 | 106.05 | 106.45 | 105.30 | 105.70 | 211,340 | -0.80(-0.75%) |
May 01, 2018 | 105.85 | 106.65 | 105.10 | 106.50 | 185,854 | +0.95(+0.90%) |
Apr 30, 2018 | 106.10 | 106.24 | 105.10 | 105.55 | 207,899 | -0.10(-0.09%) |
Apr 27, 2018 | 104.40 | 106.70 | 104.30 | 105.65 | 150,295 | +1.45(+1.39%) |
Apr 26, 2018 | 106.65 | 107.40 | 103.95 | 104.20 | 303,638 | -2.65(-2.48%) |
Apr 25, 2018 | 100.05 | 110.30 | 99.80 | 106.85 | 595,566 | +10.80(+11.24%) |
Apr 24, 2018 | 95.35 | 96.95 | 95.05 | 96.05 | 247,144 | +0.30(+0.31%) |
Apr 23, 2018 | 100.35 | 100.35 | 95.70 | 95.75 | 325,455 | -4.60(-4.58%) |
Apr 20, 2018 | 99.45 | 100.58 | 99.25 | 100.35 | 104,269 | +0.70(+0.70%) |
Apr 19, 2018 | 100.25 | 100.25 | 99.10 | 99.65 | 113,922 | -0.35(-0.35%) |
Apr 18, 2018 | 100.00 | 100.40 | 99.50 | 100.00 | 147,863 | +0.55(+0.55%) |
Apr 17, 2018 | 98.70 | 100.00 | 98.55 | 99.45 | 122,207 | +1.10(+1.12%) |
Apr 16, 2018 | 96.85 | 98.70 | 96.50 | 98.35 | 112,256 | +1.80(+1.86%) |
Apr 13, 2018 | 97.00 | 97.50 | 96.05 | 96.55 | 96,651 | -0.20(-0.21%) |
Apr 12, 2018 | 97.30 | 97.62 | 96.75 | 96.75 | 120,918 | -0.15(-0.15%) |
Apr 11, 2018 | 95.65 | 97.20 | 95.36 | 96.90 | 127,895 | +1.30(+1.36%) |
Apr 10, 2018 | 94.85 | 96.00 | 94.10 | 95.60 | 143,832 | +1.80(+1.92%) |
Apr 09, 2018 | 93.84 | 94.90 | 93.25 | 93.80 | 154,911 | +0.50(+0.54%) |
Apr 06, 2018 | 92.86 | 94.25 | 92.10 | 93.30 | 234,136 | +0.10(+0.11%) |
Apr 05, 2018 | 93.00 | 94.40 | 92.35 | 93.20 | 186,903 | +0.55(+0.59%) |
Apr 04, 2018 | 90.90 | 93.00 | 89.75 | 92.65 | 183,727 | +1.60(+1.76%) |
Apr 03, 2018 | 86.45 | 91.15 | 86.40 | 91.05 | 221,986 | +5.25(+6.12%) |
Apr 02, 2018 | 85.90 | 87.10 | 85.60 | 85.80 | 157,477 | -0.10(-0.12%) |
Mar 29, 2018 | 85.90 | 85.90 | 85.90 | 0 | +0.65(+0.76%) | |
Mar 28, 2018 | 83.95 | 86.00 | 83.95 | 85.25 | 80,360 | +1.40(+1.67%) |
Mar 27, 2018 | 83.25 | 84.45 | 82.35 | 83.85 | 107,965 | +0.75(+0.90%) |
Mar 26, 2018 | 84.05 | 84.40 | 83.00 | 83.10 | 289,473 | +0.10(+0.12%) |
Mar 23, 2018 | 82.90 | 84.40 | 82.10 | 83.00 | 133,309 | +0.25(+0.30%) |
Mar 22, 2018 | 82.50 | 84.40 | 82.50 | 82.75 | 97,984 | +0.05(+0.06%) |
Mar 21, 2018 | 82.05 | 83.45 | 81.80 | 82.70 | 83,259 | +0.80(+0.98%) |
Mar 20, 2018 | 82.05 | 82.60 | 81.75 | 81.90 | 60,956 | +0.00(+0.00%) |
Mar 19, 2018 | 82.35 | 83.05 | 81.85 | 81.90 | 90,282 | -0.45(-0.55%) |
Mar 16, 2018 | 81.85 | 83.05 | 81.75 | 82.35 | 83,732 | +0.45(+0.55%) |
Mar 15, 2018 | 82.00 | 82.25 | 81.05 | 81.90 | 57,790 | +0.00(+0.00%) |
Mar 14, 2018 | 80.85 | 82.40 | 80.75 | 81.90 | 107,007 | +1.45(+1.80%) |
Mar 13, 2018 | 80.90 | 81.55 | 80.25 | 80.45 | 145,906 | -0.25(-0.31%) |
Mar 12, 2018 | 81.00 | 81.15 | 80.50 | 80.70 | 182,220 | -0.45(-0.55%) |
Mar 09, 2018 | 81.50 | 81.50 | 80.80 | 81.15 | 177,905 | -0.10(-0.12%) |
Mar 08, 2018 | 81.00 | 81.90 | 80.45 | 81.25 | 196,427 | +0.10(+0.12%) |
Mar 07, 2018 | 81.55 | 81.15 | 100,994 | +2.50(+3.18%) | ||
Mar 06, 2018 | 80.10 | 80.10 | 78.05 | 78.65 | 63,623 | -1.40(-1.75%) |
Mar 05, 2018 | 76.85 | 80.25 | 76.85 | 80.05 | 128,201 | +2.85(+3.69%) |
Mar 02, 2018 | 75.60 | 77.40 | 75.40 | 77.20 | 145,759 | +1.25(+1.65%) |