Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 88.35 | 93.10 | 87.06 | 88.88 | 6,346 | -0.70(-0.78%) |
Apr 27, 2018 | 89.58 | 89.58 | 89.58 | 89.58 | 214 | -0.36(-0.39%) |
Apr 26, 2018 | 89.93 | 89.93 | 89.93 | 89.93 | 254 | +0.69(+0.77%) |
Apr 25, 2018 | 90.14 | 90.14 | 89.24 | 89.24 | 470 | +3.14(+3.65%) |
Apr 24, 2018 | 88.19 | 88.19 | 86.10 | 86.10 | 2,618 | -1.89(-2.15%) |
Apr 23, 2018 | 89.10 | 89.10 | 87.02 | 87.99 | 1,654 | -2.08(-2.31%) |
Apr 20, 2018 | 90.97 | 92.82 | 89.61 | 90.07 | 2,276 | -0.72(-0.79%) |
Apr 19, 2018 | 91.79 | 91.79 | 90.79 | 90.79 | 696 | -0.17(-0.19%) |
Apr 18, 2018 | 91.25 | 91.25 | 88.47 | 90.96 | 6,929 | -0.93(-1.01%) |
Apr 17, 2018 | 90.75 | 92.19 | 90.75 | 91.89 | 639 | -0.28(-0.30%) |
Apr 16, 2018 | 92.62 | 93.26 | 89.50 | 92.17 | 6,096 | -2.04(-2.17%) |
Apr 13, 2018 | 94.21 | 94.21 | 94.21 | 94.21 | 261 | -0.60(-0.63%) |
Apr 12, 2018 | 94.81 | 94.81 | 94.81 | 94.81 | 321 | -0.08(-0.08%) |
Apr 11, 2018 | 92.50 | 94.89 | 92.50 | 94.89 | 452 | -0.11(-0.12%) |
Apr 09, 2018 | 95.00 | 95.00 | 95.00 | 423 | -1.48(-1.53%) | |
Apr 06, 2018 | 96.78 | 96.78 | 95.25 | 96.48 | 3,436 | +0.48(+0.50%) |
Apr 05, 2018 | 96.00 | 96.70 | 93.55 | 96.00 | 4,628 | -0.68(-0.70%) |
Apr 04, 2018 | 95.72 | 96.75 | 95.41 | 96.68 | 4,681 | +1.36(+1.43%) |
Apr 03, 2018 | 96.45 | 96.45 | 95.00 | 95.32 | 1,823 | +0.79(+0.84%) |
Apr 02, 2018 | 95.99 | 96.00 | 94.53 | 94.53 | 1,566 | -1.18(-1.23%) |
Mar 29, 2018 | 95.71 | 95.71 | 95.71 | 0 | +0.41(+0.43%) | |
Mar 28, 2018 | 95.98 | 96.93 | 92.50 | 95.30 | 12,661 | -1.19(-1.23%) |
Mar 27, 2018 | 94.47 | 96.91 | 94.34 | 96.49 | 5,406 | +5.42(+5.95%) |
Mar 26, 2018 | 94.00 | 96.00 | 89.53 | 91.07 | 2,097 | -2.93(-3.12%) |
Mar 23, 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 526 | -2.73(-2.82%) |
Mar 22, 2018 | 94.99 | 96.73 | 94.99 | 96.73 | 588 | +1.21(+1.27%) |
Mar 21, 2018 | 91.61 | 97.50 | 91.61 | 95.52 | 2,127 | +1.52(+1.62%) |
Mar 20, 2018 | 95.13 | 95.13 | 93.76 | 94.00 | 4,625 | +0.55(+0.59%) |
Mar 19, 2018 | 94.51 | 94.60 | 93.45 | 93.45 | 1,231 | -0.56(-0.60%) |
Mar 16, 2018 | 97.34 | 97.50 | 93.50 | 94.01 | 3,683 | -2.99(-3.08%) |
Mar 15, 2018 | 96.88 | 97.50 | 96.88 | 97.00 | 10,148 | +2.00(+2.11%) |
Mar 14, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 705 | -1.22(-1.27%) |
Mar 13, 2018 | 95.00 | 96.22 | 94.80 | 96.22 | 3,867 | +1.22(+1.28%) |
Mar 12, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 583 | +0.04(+0.04%) |
Mar 09, 2018 | 95.00 | 95.00 | 93.07 | 94.96 | 1,269 | -0.04(-0.04%) |
Mar 06, 2018 | 94.85 | 95.25 | 91.57 | 95.00 | 5,847 | -0.65(-0.68%) |
Mar 05, 2018 | 94.55 | 95.65 | 91.25 | 95.65 | 14,371 | +1.75(+1.86%) |
Mar 02, 2018 | 98.00 | 98.00 | 93.00 | 93.90 | 18,020 | -4.40(-4.48%) |
Mar 01, 2018 | 97.05 | 98.30 | 97.00 | 98.30 | 3,013 | -0.65(-0.66%) |
Feb 28, 2018 | 98.95 | 98.95 | 98.95 | 98.95 | 820 | +3.95(+4.16%) |
Feb 27, 2018 | 98.78 | 98.78 | 95.00 | 95.00 | 906 | -2.00(-2.06%) |
Feb 26, 2018 | 97.50 | 97.50 | 97.00 | 97.00 | 2,471 | -0.50(-0.51%) |
Feb 23, 2018 | 97.50 | 97.50 | 97.50 | 97.50 | 617 | +1.90(+1.99%) |
Feb 22, 2018 | 99.00 | 99.00 | 95.51 | 95.60 | 5,487 | -2.53(-2.58%) |
Feb 21, 2018 | 95.15 | 102.00 | 95.12 | 98.13 | 8,746 | -1.87(-1.87%) |
Feb 20, 2018 | 98.97 | 100.20 | 97.80 | 100.00 | 4,688 | +2.50(+2.56%) |
Feb 16, 2018 | 97.50 | 97.50 | 97.50 | 0 | -0.92(-0.93%) | |
Feb 15, 2018 | 95.90 | 98.50 | 95.90 | 98.42 | 5,628 | +2.45(+2.55%) |
Feb 14, 2018 | 94.50 | 95.97 | 93.70 | 95.97 | 1,386 | +0.97(+1.02%) |
Feb 13, 2018 | 90.70 | 95.00 | 90.70 | 95.00 | 1,131 | +0.00(+0.00%) |
Feb 12, 2018 | 93.98 | 95.03 | 93.98 | 95.00 | 3,676 | +3.04(+3.31%) |
Feb 09, 2018 | 90.01 | 91.96 | 90.00 | 91.96 | 906 | -0.04(-0.04%) |
Feb 08, 2018 | 92.00 | 92.00 | 91.89 | 92.00 | 1,600 | -0.70(-0.76%) |
Feb 07, 2018 | 92.70 | 92.70 | 92.70 | 92.70 | 318 | +5.20(+5.94%) |
Feb 05, 2018 | 87.50 | 87.50 | 87.50 | 274 | -2.70(-2.99%) | |
Feb 02, 2018 | 88.34 | 90.60 | 85.20 | 90.20 | 1,961 | -1.20(-1.31%) |
Feb 01, 2018 | 91.40 | 91.40 | 91.40 | 91.40 | 212 | +1.40(+1.56%) |
Jan 31, 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 1,241 | +0.05(+0.06%) |
Jan 30, 2018 | 89.95 | 89.95 | 89.95 | 89.95 | 255 | -1.76(-1.92%) |
Jan 29, 2018 | 93.95 | 93.95 | 91.71 | 91.71 | 248 | -3.49(-3.67%) |
Jan 26, 2018 | 95.20 | 95.20 | 95.20 | 95.20 | 205 | +5.62(+6.27%) |
Jan 25, 2018 | 89.61 | 90.33 | 88.86 | 89.58 | 2,058 | -0.00(-0.00%) |
Jan 24, 2018 | 93.98 | 93.98 | 89.58 | 89.58 | 2,758 | -4.40(-4.68%) |
Jan 23, 2018 | 93.98 | 94.00 | 92.99 | 93.98 | 7,757 | -0.02(-0.02%) |
Jan 19, 2018 | 94.00 | 94.00 | 94.00 | 140 | +2.03(+2.21%) | |
Jan 18, 2018 | 93.00 | 93.01 | 91.97 | 91.97 | 796 | -3.03(-3.19%) |
Jan 17, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 257 | -0.31(-0.33%) |
Jan 16, 2018 | 96.99 | 99.00 | 95.31 | 95.31 | 3,709 | +0.31(+0.33%) |
Jan 12, 2018 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 1,396 | +1.95(+2.10%) |
Jan 10, 2018 | 94.46 | 93.05 | 8,261 | +1.96(+2.15%) | ||
Jan 09, 2018 | 94.00 | 95.30 | 90.91 | 91.09 | 9,363 | -3.41(-3.61%) |
Jan 08, 2018 | 92.00 | 94.50 | 92.00 | 94.50 | 5,188 | +3.42(+3.75%) |
Jan 05, 2018 | 94.40 | 94.97 | 91.08 | 91.08 | 2,123 | -2.22(-2.38%) |
Jan 04, 2018 | 95.10 | 95.27 | 92.90 | 93.30 | 2,332 | -1.76(-1.85%) |
Jan 03, 2018 | 98.64 | 98.64 | 92.51 | 95.06 | 8,727 | +0.22(+0.23%) |
Jan 02, 2018 | 98.80 | 90.00 | 94.84 | 8,560 | +1.84(+1.98%) | |
Dec 29, 2017 | 93.00 | 93.00 | 93.00 | 0 | -0.49(-0.52%) | |
Dec 28, 2017 | 95.50 | 96.00 | 93.49 | 93.49 | 2,428 | -1.51(-1.59%) |
Dec 27, 2017 | 95.55 | 97.00 | 92.01 | 95.00 | 4,829 | -2.90(-2.96%) |
Dec 26, 2017 | 97.90 | 97.90 | 97.90 | 97.90 | 871 | -0.10(-0.10%) |
Dec 22, 2017 | 97.27 | 98.00 | 95.95 | 98.00 | 1,068 | +2.43(+2.54%) |
Dec 21, 2017 | 98.05 | 98.40 | 94.21 | 95.57 | 3,732 | -2.93(-2.97%) |
Dec 20, 2017 | 98.61 | 103.05 | 98.00 | 98.50 | 6,608 | -1.51(-1.51%) |
Dec 19, 2017 | 100.00 | 106.00 | 100.00 | 100.01 | 5,127 | +1.01(+1.02%) |
Dec 18, 2017 | 98.00 | 99.00 | 98.00 | 99.00 | 3,715 | +1.00(+1.02%) |
Dec 15, 2017 | 91.98 | 100.00 | 89.95 | 98.00 | 4,719 | +6.93(+7.61%) |
Dec 14, 2017 | 91.07 | 91.07 | 91.07 | 91.07 | 221 | +0.22(+0.24%) |
Dec 13, 2017 | 95.41 | 95.45 | 86.38 | 90.85 | 1,035 | +2.85(+3.24%) |
Dec 11, 2017 | 88.00 | 88.00 | 88.00 | 566 | +4.90(+5.90%) | |
Dec 08, 2017 | 77.20 | 83.23 | 77.20 | 83.10 | 2,525 | -2.65(-3.09%) |
Dec 06, 2017 | 85.75 | 85.75 | 85.75 | 384 | +2.51(+3.02%) | |
Dec 05, 2017 | 75.92 | 83.24 | 75.92 | 83.24 | 1,843 | +3.23(+4.04%) |
Dec 04, 2017 | 90.59 | 80.01 | 80.01 | 1,839 | -10.58(-11.68%) | |
Dec 01, 2017 | 92.65 | 92.65 | 90.59 | 90.59 | 1,093 | -4.20(-4.43%) |
Nov 30, 2017 | 100.01 | 100.01 | 94.79 | 94.79 | 882 | -0.01(-0.01%) |
Nov 29, 2017 | 105.93 | 105.93 | 94.80 | 94.80 | 2,361 | -5.20(-5.20%) |
Nov 28, 2017 | 109.82 | 109.82 | 100.00 | 100.00 | 1,616 | -4.00(-3.85%) |
Nov 27, 2017 | 105.95 | 105.95 | 103.62 | 104.00 | 2,408 | -0.31(-0.30%) |
Nov 24, 2017 | 111.00 | 111.00 | 104.31 | 104.31 | 1,380 | -0.69(-0.66%) |
Nov 22, 2017 | 103.95 | 108.00 | 102.35 | 105.00 | 3,759 | +12.00(+12.90%) |
Nov 21, 2017 | 88.20 | 94.22 | 88.20 | 93.00 | 3,259 | +7.39(+8.63%) |
Nov 20, 2017 | 83.00 | 86.03 | 83.00 | 85.61 | 7,489 | +4.71(+5.82%) |
Nov 17, 2017 | 83.03 | 83.03 | 80.30 | 80.90 | 6,315 | +4.50(+5.89%) |
Nov 16, 2017 | 83.00 | 85.00 | 76.40 | 76.40 | 3,322 | -6.60(-7.95%) |
Nov 15, 2017 | 82.00 | 83.00 | 82.00 | 83.00 | 13,508 | -0.53(-0.63%) |
Nov 14, 2017 | 79.60 | 83.53 | 79.60 | 83.53 | 4,004 | +1.72(+2.10%) |
Nov 06, 2017 | 81.81 | 81.81 | 81.81 | 583 | +7.69(+10.37%) | |
Nov 03, 2017 | 74.12 | 74.12 | 74.12 | 74.12 | 227 | +2.12(+2.94%) |
Nov 01, 2017 | 72.00 | 72.00 | 72.00 | 91 | +0.00(+0.00%) | |
Oct 31, 2017 | 69.00 | 75.85 | 69.00 | 72.00 | 3,911 | +5.45(+8.19%) |
Oct 27, 2017 | 66.55 | 66.55 | 66.55 | 28 | +0.55(+0.83%) | |
Oct 24, 2017 | 66.00 | 66.00 | 66.00 | 38 | +3.67(+5.89%) | |
Oct 18, 2017 | 62.33 | 62.33 | 62.33 | 309 | -6.14(-8.97%) | |
Oct 13, 2017 | 68.47 | 68.47 | 68.47 | 50 | +2.51(+3.81%) | |
Oct 11, 2017 | 65.96 | 65.96 | 65.96 | 97 | -0.04(-0.06%) | |
Oct 10, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 418 | +0.96(+1.48%) |
Oct 09, 2017 | 65.04 | 65.04 | 65.04 | 65.04 | 456 | -1.97(-2.94%) |
Oct 05, 2017 | 67.01 | 80 | +0.01(+0.01%) | |||
Oct 04, 2017 | 66.83 | 67.00 | 66.83 | 67.00 | 450 | +0.51(+0.77%) |
Oct 03, 2017 | 61.61 | 66.49 | 61.61 | 66.49 | 1,864 | +4.89(+7.94%) |
Oct 02, 2017 | 60.00 | 61.60 | 59.95 | 61.60 | 1,800 | +1.00(+1.65%) |
Sep 29, 2017 | 58.44 | 60.60 | 58.44 | 60.60 | 3,185 | +2.82(+4.87%) |
Sep 28, 2017 | 57.84 | 58.07 | 57.78 | 57.78 | 2,817 | -0.02(-0.03%) |
Sep 26, 2017 | 57.80 | 98 | +0.80(+1.40%) | |||
Sep 25, 2017 | 57.00 | 57.00 | 57.00 | 57.00 | 253 | +1.28(+2.30%) |
Sep 21, 2017 | 55.72 | 162 | +2.47(+4.64%) | |||
Sep 19, 2017 | 53.25 | 409 | +0.00(+0.00%) | |||
Sep 14, 2017 | 53.25 | 269 | -0.26(-0.49%) | |||
Sep 13, 2017 | 53.51 | 53.51 | 53.51 | 53.51 | 803 | +0.18(+0.34%) |
Sep 12, 2017 | 53.10 | 53.33 | 53.10 | 53.33 | 848 | -3.63(-6.37%) |
Sep 11, 2017 | 57.33 | 57.33 | 55.34 | 56.96 | 837 | -1.04(-1.79%) |
Sep 08, 2017 | 58.00 | 58.00 | 58.00 | 58.00 | 488 | -1.00(-1.69%) |
Sep 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 626 | -1.75(-2.88%) |
Sep 06, 2017 | 59.33 | 60.75 | 57.56 | 60.75 | 642 | -0.90(-1.46%) |
Aug 31, 2017 | 61.65 | 183 | -1.15(-1.83%) | |||
Aug 28, 2017 | 62.80 | 106 | -0.06(-0.10%) | |||
Aug 25, 2017 | 62.86 | 62.86 | 62.86 | 62.86 | 239 | +0.86(+1.39%) |
Aug 24, 2017 | 63.13 | 63.13 | 62.00 | 62.00 | 1,930 | -2.15(-3.35%) |
Aug 22, 2017 | 64.15 | 103 | -0.03(-0.04%) | |||
Aug 21, 2017 | 60.70 | 65.70 | 60.70 | 64.17 | 9,266 | +4.18(+6.98%) |
Aug 18, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 345 | -0.01(-0.02%) |
Aug 17, 2017 | 58.80 | 60.25 | 58.65 | 60.00 | 2,943 | +2.27(+3.93%) |
Aug 15, 2017 | 57.73 | 3 | +0.83(+1.46%) | |||
Aug 11, 2017 | 56.90 | 178 | +1.47(+2.65%) | |||
Aug 09, 2017 | 55.43 | 28 | +4.28(+8.36%) | |||
Aug 08, 2017 | 51.76 | 52.00 | 48.25 | 51.15 | 2,708 | +1.15(+2.31%) |
Aug 04, 2017 | 50.00 | 267 | -0.32(-0.64%) | |||
Aug 03, 2017 | 50.50 | 50.50 | 50.26 | 50.32 | 1,248 | +0.79(+1.59%) |
Jul 31, 2017 | 49.53 | 214 | -1.22(-2.40%) | |||
Jul 28, 2017 | 49.00 | 50.75 | 49.00 | 50.75 | 368 | +0.10(+0.20%) |
Jul 27, 2017 | 49.30 | 50.65 | 49.30 | 50.65 | 861 | +1.38(+2.80%) |
Jul 26, 2017 | 48.50 | 49.80 | 48.50 | 49.27 | 3,410 | +2.24(+4.76%) |
Jul 25, 2017 | 48.17 | 48.18 | 47.03 | 47.03 | 2,609 | -2.02(-4.12%) |
Jul 24, 2017 | 49.15 | 49.99 | 49.05 | 49.05 | 884 | +0.92(+1.91%) |
Jul 21, 2017 | 48.13 | 48.13 | 48.13 | 48.13 | 124 | -0.32(-0.66%) |
Jul 20, 2017 | 48.00 | 48.65 | 47.90 | 48.45 | 5,370 | +0.87(+1.82%) |
Jul 19, 2017 | 48.50 | 48.50 | 47.50 | 47.58 | 3,756 | -1.08(-2.21%) |
Jul 18, 2017 | 48.25 | 48.66 | 48.25 | 48.66 | 2,573 | +0.08(+0.16%) |
Jul 17, 2017 | 48.58 | 48.58 | 48.58 | 48.58 | 565 | -1.42(-2.84%) |
Jul 14, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 284 | +1.50(+3.09%) |
Jul 13, 2017 | 48.55 | 48.55 | 48.50 | 48.50 | 633 | -0.59(-1.20%) |
Jul 12, 2017 | 50.55 | 50.55 | 49.03 | 49.09 | 952 | +0.06(+0.12%) |
Jul 11, 2017 | 49.03 | 49.03 | 49.03 | 49.03 | 366 | +0.00(+0.00%) |
Jul 10, 2017 | 49.00 | 49.03 | 49.00 | 49.03 | 699 | -0.81(-1.63%) |
Jul 07, 2017 | 50.00 | 50.00 | 49.84 | 49.84 | 836 | -0.52(-1.04%) |
Jul 06, 2017 | 49.90 | 50.37 | 49.90 | 50.37 | 232 | +0.37(+0.73%) |
Jul 05, 2017 | 52.39 | 52.39 | 50.00 | 50.00 | 8,624 | -0.98(-1.92%) |
Jul 03, 2017 | 50.98 | 50.98 | 50.98 | 50.98 | 102 | +0.00(+0.00%) |
Jun 30, 2017 | 50.98 | 102 | +0.98(+1.96%) | |||
Jun 29, 2017 | 50.50 | 51.00 | 50.00 | 50.00 | 1,072 | -0.03(-0.06%) |
Jun 28, 2017 | 50.00 | 50.49 | 50.00 | 50.03 | 818 | +0.72(+1.46%) |
Jun 27, 2017 | 48.98 | 50.00 | 48.89 | 49.31 | 470 | -0.48(-0.97%) |
Jun 26, 2017 | 49.58 | 49.80 | 49.58 | 49.80 | 678 | +0.30(+0.60%) |
Jun 23, 2017 | 49.01 | 51.00 | 49.01 | 49.50 | 2,637 | -1.47(-2.88%) |
Jun 20, 2017 | 50.97 | 95 | +0.01(+0.02%) | |||
Jun 19, 2017 | 50.96 | 50.96 | 50.96 | 50.96 | 222 | +0.54(+1.07%) |
Jun 16, 2017 | 48.46 | 50.42 | 48.02 | 50.42 | 1,429 | +1.17(+2.38%) |
Jun 15, 2017 | 49.25 | 49.25 | 49.25 | 49.25 | 162 | +0.18(+0.38%) |
Jun 14, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 294 | -1.18(-2.36%) |
Jun 12, 2017 | 50.25 | 50.25 | 50.25 | 0 | -0.93(-1.82%) | |
Jun 09, 2017 | 51.34 | 51.34 | 51.18 | 51.18 | 711 | +0.88(+1.75%) |
Jun 08, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 261 | -1.22(-2.37%) |
Jun 07, 2017 | 51.52 | 51.52 | 51.52 | 51.52 | 642 | +0.52(+1.02%) |
Jun 06, 2017 | 50.48 | 51.00 | 50.48 | 51.00 | 754 | -0.14(-0.27%) |
Jun 05, 2017 | 51.06 | 51.14 | 51.06 | 51.14 | 496 | -0.86(-1.65%) |
Jun 01, 2017 | 52.00 | 167 | +0.50(+0.97%) | |||
May 30, 2017 | 51.50 | 142 | +0.06(+0.12%) | |||
May 25, 2017 | 51.44 | 30 | +0.23(+0.45%) | |||
May 22, 2017 | 51.21 | 167 | +0.69(+1.37%) | |||
May 19, 2017 | 51.00 | 51.00 | 50.52 | 50.52 | 1,483 | -0.80(-1.56%) |
May 18, 2017 | 51.24 | 51.32 | 50.82 | 51.32 | 518 | +1.04(+2.07%) |
May 17, 2017 | 52.50 | 52.50 | 50.28 | 50.28 | 1,092 | -2.61(-4.93%) |
May 16, 2017 | 52.86 | 53.40 | 52.80 | 52.89 | 3,630 | +0.01(+0.02%) |
May 15, 2017 | 52.50 | 52.88 | 52.50 | 52.88 | 451 | +0.37(+0.70%) |
May 12, 2017 | 52.51 | 52.51 | 52.51 | 52.51 | 318 | -0.75(-1.41%) |
May 09, 2017 | 53.26 | 53 | -0.12(-0.22%) | |||
May 05, 2017 | 53.38 | 26 | +2.38(+4.67%) | |||
May 04, 2017 | 52.42 | 52.47 | 51.00 | 51.00 | 1,082 | -2.32(-4.35%) |