Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.55 | 113.55 | 111.83 | 112.14 | 153,785 | -1.22(-1.08%) |
Apr 27, 2018 | 111.81 | 113.61 | 110.95 | 113.36 | 64,797 | +1.69(+1.51%) |
Apr 26, 2018 | 111.77 | 114.14 | 110.59 | 111.67 | 87,385 | -2.95(-2.58%) |
Apr 25, 2018 | 112.26 | 115.52 | 111.76 | 114.63 | 227,699 | +2.10(+1.86%) |
Apr 24, 2018 | 110.17 | 112.97 | 109.42 | 112.53 | 142,480 | +2.73(+2.49%) |
Apr 23, 2018 | 110.56 | 111.19 | 109.42 | 109.80 | 107,369 | -0.36(-0.32%) |
Apr 20, 2018 | 111.07 | 111.88 | 109.72 | 110.15 | 114,660 | -1.44(-1.29%) |
Apr 19, 2018 | 111.73 | 115.11 | 111.26 | 111.59 | 58,521 | -0.54(-0.48%) |
Apr 18, 2018 | 112.38 | 116.06 | 111.97 | 112.13 | 54,833 | -0.26(-0.23%) |
Apr 17, 2018 | 111.83 | 112.77 | 111.83 | 112.39 | 58,500 | +0.99(+0.89%) |
Apr 16, 2018 | 110.65 | 112.13 | 109.46 | 111.39 | 53,439 | +1.23(+1.12%) |
Apr 13, 2018 | 109.65 | 110.31 | 108.33 | 110.16 | 59,731 | +0.69(+0.63%) |
Apr 12, 2018 | 110.23 | 110.23 | 108.83 | 109.47 | 42,267 | -0.17(-0.15%) |
Apr 11, 2018 | 109.22 | 111.26 | 109.04 | 109.64 | 62,267 | -0.16(-0.15%) |
Apr 10, 2018 | 110.37 | 110.37 | 108.71 | 109.81 | 76,529 | +0.26(+0.24%) |
Apr 09, 2018 | 110.06 | 111.15 | 109.35 | 109.55 | 78,232 | -0.12(-0.11%) |
Apr 06, 2018 | 110.46 | 112.65 | 108.86 | 109.67 | 90,026 | -1.17(-1.06%) |
Apr 05, 2018 | 111.55 | 112.13 | 109.89 | 110.84 | 74,028 | -0.12(-0.11%) |
Apr 04, 2018 | 107.81 | 111.64 | 107.31 | 110.97 | 89,796 | +2.30(+2.12%) |
Apr 03, 2018 | 107.38 | 109.83 | 107.38 | 108.66 | 126,877 | +1.74(+1.63%) |
Apr 02, 2018 | 109.64 | 109.65 | 106.17 | 106.92 | 110,105 | -3.03(-2.75%) |
Mar 29, 2018 | 109.95 | 109.95 | 109.95 | 0 | +1.29(+1.19%) | |
Mar 28, 2018 | 107.77 | 109.60 | 104.93 | 108.65 | 154,957 | +0.84(+0.78%) |
Mar 27, 2018 | 106.96 | 109.10 | 106.76 | 107.81 | 200,573 | +1.13(+1.06%) |
Mar 26, 2018 | 106.88 | 106.88 | 105.25 | 106.68 | 101,789 | +1.10(+1.04%) |
Mar 23, 2018 | 106.55 | 107.89 | 105.51 | 105.58 | 111,391 | -0.93(-0.87%) |
Mar 22, 2018 | 106.72 | 108.23 | 106.29 | 106.51 | 111,688 | -0.98(-0.91%) |
Mar 21, 2018 | 108.22 | 108.22 | 106.88 | 107.49 | 119,715 | -0.79(-0.73%) |
Mar 20, 2018 | 107.73 | 108.65 | 106.83 | 108.28 | 112,382 | +0.54(+0.50%) |
Mar 19, 2018 | 107.46 | 108.80 | 106.77 | 107.74 | 88,600 | +0.19(+0.17%) |
Mar 16, 2018 | 107.29 | 108.38 | 106.62 | 107.56 | 284,998 | +0.24(+0.22%) |
Mar 15, 2018 | 109.53 | 110.04 | 105.91 | 107.31 | 144,938 | -2.20(-2.01%) |
Mar 14, 2018 | 110.31 | 110.31 | 108.89 | 109.51 | 88,376 | -0.67(-0.61%) |
Mar 13, 2018 | 110.88 | 110.88 | 109.14 | 110.18 | 88,357 | -0.26(-0.23%) |
Mar 12, 2018 | 109.31 | 110.90 | 109.31 | 110.44 | 102,068 | +1.12(+1.03%) |
Mar 09, 2018 | 110.07 | 110.79 | 108.54 | 109.31 | 103,157 | -0.04(-0.03%) |
Mar 08, 2018 | 110.31 | 110.31 | 108.30 | 109.35 | 120,105 | -0.41(-0.37%) |
Mar 07, 2018 | 110.04 | 108.49 | 109.76 | 96,858 | +0.60(+0.55%) | |
Mar 06, 2018 | 107.98 | 109.41 | 106.77 | 109.16 | 78,045 | +1.36(+1.26%) |
Mar 05, 2018 | 105.85 | 108.83 | 105.81 | 107.80 | 87,780 | +1.42(+1.34%) |
Mar 02, 2018 | 104.16 | 107.35 | 104.16 | 106.38 | 75,757 | +1.35(+1.29%) |
Mar 01, 2018 | 105.16 | 106.65 | 102.90 | 105.02 | 136,823 | -0.12(-0.12%) |
Feb 28, 2018 | 107.95 | 108.88 | 105.00 | 105.15 | 88,970 | -2.44(-2.27%) |
Feb 27, 2018 | 108.29 | 109.29 | 106.67 | 107.59 | 107,443 | -0.71(-0.66%) |
Feb 26, 2018 | 107.25 | 108.58 | 107.25 | 108.30 | 75,316 | +1.26(+1.18%) |
Feb 23, 2018 | 106.61 | 107.38 | 105.62 | 107.04 | 50,888 | +0.68(+0.64%) |
Feb 22, 2018 | 105.91 | 107.17 | 105.12 | 106.36 | 102,619 | +0.50(+0.47%) |
Feb 21, 2018 | 106.62 | 108.16 | 105.99 | 105.86 | 73,870 | -0.88(-0.82%) |
Feb 20, 2018 | 107.57 | 108.33 | 106.41 | 106.74 | 99,726 | -1.31(-1.21%) |
Feb 16, 2018 | 108.05 | 108.05 | 108.05 | 0 | -0.23(-0.21%) | |
Feb 15, 2018 | 107.59 | 108.75 | 106.41 | 108.28 | 89,627 | +1.26(+1.18%) |
Feb 14, 2018 | 105.81 | 107.51 | 105.42 | 107.02 | 71,286 | +0.52(+0.48%) |
Feb 13, 2018 | 105.64 | 107.02 | 105.32 | 106.50 | 96,247 | +0.18(+0.17%) |
Feb 12, 2018 | 107.09 | 107.88 | 104.45 | 106.32 | 116,636 | -0.43(-0.40%) |
Feb 09, 2018 | 107.07 | 109.74 | 104.60 | 106.75 | 139,325 | +0.73(+0.69%) |
Feb 08, 2018 | 107.57 | 108.14 | 105.92 | 106.02 | 105,315 | -1.68(-1.56%) |
Feb 07, 2018 | 106.94 | 106.94 | 106.94 | 107.70 | 125,628 | +0.36(+0.33%) |
Feb 06, 2018 | 104.95 | 109.12 | 104.95 | 107.34 | 180,466 | -0.87(-0.80%) |
Feb 05, 2018 | 109.76 | 111.05 | 107.52 | 108.21 | 63,335 | -2.08(-1.88%) |
Feb 02, 2018 | 113.27 | 114.16 | 110.14 | 110.29 | 195,777 | -3.75(-3.29%) |