Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 100.42 | 100.63 | 98.20 | 99.71 | 1,297,709 | +1.08(+1.10%) |
Apr 27, 2018 | 99.97 | 100.08 | 97.32 | 98.63 | 1,064,342 | -0.56(-0.56%) |
Apr 26, 2018 | 97.10 | 99.88 | 97.10 | 99.19 | 1,617,914 | +2.97(+3.09%) |
Apr 25, 2018 | 96.53 | 97.11 | 94.59 | 96.22 | 1,444,844 | -0.16(-0.17%) |
Apr 24, 2018 | 98.79 | 99.91 | 95.54 | 96.38 | 1,428,385 | -1.74(-1.77%) |
Apr 23, 2018 | 98.56 | 100.08 | 97.50 | 98.12 | 1,247,638 | -0.26(-0.26%) |
Apr 20, 2018 | 100.46 | 100.75 | 97.28 | 98.38 | 1,753,293 | -2.39(-2.37%) |
Apr 19, 2018 | 101.61 | 102.17 | 99.96 | 100.77 | 1,297,818 | -1.73(-1.69%) |
Apr 18, 2018 | 102.16 | 103.14 | 100.95 | 102.50 | 1,477,238 | +0.29(+0.28%) |
Apr 17, 2018 | 99.54 | 102.49 | 99.29 | 102.21 | 2,053,082 | +3.74(+3.80%) |
Apr 16, 2018 | 97.93 | 98.87 | 97.27 | 98.47 | 1,004,901 | +1.28(+1.32%) |
Apr 13, 2018 | 98.81 | 98.99 | 96.59 | 97.19 | 1,398,309 | -0.65(-0.66%) |
Apr 12, 2018 | 96.82 | 98.96 | 96.47 | 97.84 | 1,580,152 | +1.22(+1.26%) |
Apr 11, 2018 | 96.76 | 97.95 | 96.47 | 96.62 | 1,235,302 | -1.02(-1.04%) |
Apr 10, 2018 | 98.52 | 99.19 | 96.62 | 97.64 | 1,986,458 | +1.13(+1.17%) |
Apr 09, 2018 | 95.21 | 97.62 | 95.02 | 96.51 | 2,168,024 | +1.88(+1.99%) |
Apr 06, 2018 | 97.87 | 98.41 | 93.90 | 94.63 | 2,005,781 | -4.00(-4.06%) |
Apr 05, 2018 | 99.20 | 100.59 | 97.96 | 98.63 | 2,863,382 | +1.67(+1.72%) |
Apr 04, 2018 | 93.49 | 97.38 | 92.81 | 96.96 | 3,135,186 | +1.10(+1.15%) |
Apr 03, 2018 | 96.65 | 96.78 | 93.42 | 95.86 | 2,327,447 | -0.06(-0.06%) |
Apr 02, 2018 | 96.32 | 96.99 | 93.92 | 95.92 | 4,120,322 | -1.86(-1.90%) |
Mar 29, 2018 | 97.78 | 97.78 | 97.78 | 0 | +0.32(+0.33%) | |
Mar 28, 2018 | 97.69 | 98.85 | 95.54 | 97.46 | 4,249,707 | -0.58(-0.59%) |
Mar 27, 2018 | 103.63 | 104.20 | 97.71 | 98.04 | 3,717,480 | -5.06(-4.91%) |
Mar 26, 2018 | 101.78 | 103.27 | 101.63 | 103.10 | 2,499,307 | +3.40(+3.41%) |
Mar 23, 2018 | 102.29 | 103.87 | 99.64 | 99.70 | 2,202,371 | -2.69(-2.63%) |
Mar 22, 2018 | 103.40 | 104.75 | 102.26 | 102.39 | 2,657,082 | -2.34(-2.23%) |
Mar 21, 2018 | 105.01 | 106.06 | 103.88 | 104.73 | 2,053,897 | -0.51(-0.48%) |
Mar 20, 2018 | 105.34 | 106.51 | 104.36 | 105.24 | 2,894,765 | +0.74(+0.71%) |
Mar 19, 2018 | 106.28 | 107.01 | 102.54 | 104.50 | 5,002,074 | -2.79(-2.60%) |
Mar 16, 2018 | 108.94 | 109.72 | 106.25 | 107.29 | 25,385,744 | -1.61(-1.48%) |
Mar 15, 2018 | 109.35 | 110.40 | 107.84 | 108.90 | 3,535,482 | -0.33(-0.30%) |
Mar 14, 2018 | 111.58 | 111.63 | 106.11 | 109.23 | 5,457,438 | -4.26(-3.75%) |
Mar 13, 2018 | 116.50 | 116.58 | 111.97 | 113.49 | 3,629,493 | -2.25(-1.94%) |
Mar 12, 2018 | 115.85 | 117.35 | 113.89 | 115.73 | 3,859,973 | -0.88(-0.75%) |
Mar 09, 2018 | 114.48 | 116.83 | 113.59 | 116.61 | 2,377,139 | +3.03(+2.67%) |
Mar 08, 2018 | 111.61 | 113.73 | 110.21 | 113.58 | 3,161,468 | +2.64(+2.38%) |
Mar 07, 2018 | 109.62 | 111.39 | 108.25 | 110.94 | 1,977,032 | +0.23(+0.21%) |
Mar 06, 2018 | 112.38 | 112.94 | 109.05 | 110.71 | 1,772,168 | -1.22(-1.09%) |
Mar 05, 2018 | 110.03 | 112.82 | 109.43 | 111.93 | 1,388,578 | +1.16(+1.05%) |
Mar 02, 2018 | 106.84 | 111.21 | 105.81 | 110.77 | 1,768,107 | +3.23(+3.00%) |
Mar 01, 2018 | 111.61 | 112.99 | 106.88 | 107.54 | 2,372,772 | -4.33(-3.87%) |
Feb 28, 2018 | 113.55 | 114.17 | 111.80 | 111.87 | 1,936,600 | -0.36(-0.32%) |
Feb 27, 2018 | 114.32 | 115.12 | 112.21 | 112.23 | 1,039,286 | -2.35(-2.05%) |
Feb 26, 2018 | 112.60 | 115.43 | 112.52 | 114.58 | 1,979,221 | +2.93(+2.62%) |
Feb 23, 2018 | 109.57 | 111.84 | 108.50 | 111.65 | 1,422,582 | +3.02(+2.78%) |
Feb 22, 2018 | 108.99 | 109.86 | 108.10 | 108.63 | 1,114,600 | +0.09(+0.08%) |
Feb 21, 2018 | 107.60 | 110.27 | 107.59 | 108.54 | 1,784,715 | +1.06(+0.99%) |
Feb 20, 2018 | 106.44 | 108.32 | 106.44 | 107.48 | 1,230,468 | +0.44(+0.41%) |
Feb 16, 2018 | 107.04 | 107.04 | 107.04 | 0 | -1.12(-1.04%) | |
Feb 15, 2018 | 108.85 | 105.73 | 108.16 | 2,554,493 | +1.60(+1.50%) | |
Feb 14, 2018 | 106.98 | 108.85 | 106.29 | 106.56 | 2,541,852 | -1.22(-1.13%) |
Feb 13, 2018 | 108.53 | 109.31 | 106.73 | 107.78 | 2,090,918 | -2.15(-1.96%) |
Feb 12, 2018 | 109.29 | 112.06 | 108.70 | 109.93 | 3,251,017 | +1.48(+1.36%) |
Feb 09, 2018 | 105.50 | 109.09 | 102.16 | 108.45 | 5,299,785 | +4.94(+4.77%) |
Feb 08, 2018 | 115.60 | 103.22 | 103.51 | 7,886,070 | -13.68(-11.67%) | |
Feb 07, 2018 | 118.77 | 119.69 | 116.75 | 117.19 | 3,543,565 | -1.08(-0.91%) |
Feb 06, 2018 | 113.00 | 118.33 | 113.00 | 118.27 | 3,544,416 | -0.45(-0.38%) |
Feb 05, 2018 | 119.86 | 123.32 | 116.39 | 118.72 | 2,626,991 | -2.95(-2.42%) |
Feb 02, 2018 | 123.13 | 125.43 | 120.53 | 121.67 | 2,256,339 | -2.97(-2.38%) |