Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.39 | 101.28 | 98.03 | 98.33 | 670,868 | -0.55(-0.56%) |
Apr 27, 2018 | 99.80 | 100.19 | 97.35 | 98.88 | 523,019 | -0.82(-0.82%) |
Apr 26, 2018 | 98.56 | 99.85 | 98.08 | 99.70 | 986,416 | +1.30(+1.32%) |
Apr 25, 2018 | 99.40 | 99.50 | 97.87 | 98.40 | 652,060 | -0.97(-0.97%) |
Apr 24, 2018 | 102.63 | 103.49 | 97.61 | 99.36 | 1,001,050 | -2.87(-2.81%) |
Apr 23, 2018 | 100.79 | 103.74 | 100.79 | 102.23 | 909,779 | +1.17(+1.16%) |
Apr 20, 2018 | 102.90 | 103.10 | 100.43 | 101.06 | 1,117,793 | -2.67(-2.57%) |
Apr 19, 2018 | 105.08 | 105.08 | 102.71 | 103.73 | 744,494 | -1.63(-1.54%) |
Apr 18, 2018 | 103.36 | 105.84 | 103.36 | 105.36 | 1,004,103 | +2.80(+2.73%) |
Apr 17, 2018 | 102.26 | 103.59 | 102.15 | 102.55 | 805,356 | +1.14(+1.12%) |
Apr 16, 2018 | 100.52 | 101.60 | 99.16 | 101.42 | 761,642 | +1.57(+1.57%) |
Apr 13, 2018 | 100.78 | 101.04 | 98.97 | 99.84 | 611,935 | -0.28(-0.28%) |
Apr 12, 2018 | 99.82 | 100.54 | 98.12 | 100.12 | 860,040 | +0.78(+0.79%) |
Apr 11, 2018 | 99.57 | 99.67 | 97.94 | 99.34 | 1,001,800 | -0.86(-0.86%) |
Apr 10, 2018 | 99.72 | 101.37 | 99.24 | 100.20 | 1,079,389 | +2.61(+2.67%) |
Apr 09, 2018 | 97.33 | 99.41 | 96.39 | 97.59 | 1,528,702 | -0.94(-0.95%) |
Apr 06, 2018 | 100.11 | 101.21 | 97.40 | 98.53 | 1,255,473 | -3.16(-3.11%) |
Apr 05, 2018 | 99.45 | 102.49 | 99.45 | 101.69 | 1,070,926 | +2.68(+2.71%) |
Apr 04, 2018 | 94.65 | 99.30 | 94.34 | 99.01 | 1,462,540 | -1.82(-1.80%) |
Apr 03, 2018 | 100.90 | 101.35 | 99.49 | 100.83 | 854,148 | +0.80(+0.80%) |
Apr 02, 2018 | 101.81 | 102.76 | 98.63 | 100.03 | 791,849 | -2.14(-2.10%) |
Mar 29, 2018 | 102.17 | 102.17 | 102.17 | 0 | +2.89(+2.91%) | |
Mar 28, 2018 | 104.65 | 104.65 | 99.23 | 99.28 | 1,537,711 | -4.90(-4.70%) |
Mar 27, 2018 | 105.97 | 107.21 | 103.65 | 104.18 | 580,104 | -0.89(-0.85%) |
Mar 26, 2018 | 104.90 | 105.76 | 102.84 | 105.07 | 448,192 | +1.53(+1.47%) |
Mar 23, 2018 | 104.60 | 106.45 | 103.51 | 103.55 | 658,415 | -0.65(-0.63%) |
Mar 22, 2018 | 106.56 | 107.67 | 103.73 | 104.20 | 721,780 | -3.91(-3.61%) |
Mar 21, 2018 | 105.64 | 108.90 | 105.64 | 108.11 | 521,919 | +2.51(+2.38%) |
Mar 20, 2018 | 105.80 | 107.16 | 105.39 | 105.60 | 583,690 | +0.41(+0.39%) |
Mar 19, 2018 | 106.07 | 106.23 | 104.17 | 105.18 | 573,906 | -1.32(-1.24%) |
Mar 16, 2018 | 106.23 | 107.03 | 105.15 | 106.51 | 651,234 | +0.32(+0.30%) |
Mar 15, 2018 | 107.16 | 107.27 | 105.93 | 106.19 | 517,384 | -0.76(-0.71%) |
Mar 14, 2018 | 109.08 | 109.31 | 106.40 | 106.95 | 538,167 | -1.65(-1.52%) |
Mar 13, 2018 | 109.29 | 110.25 | 108.14 | 108.59 | 368,185 | +0.06(+0.05%) |
Mar 12, 2018 | 110.41 | 111.50 | 108.15 | 108.54 | 745,321 | -1.72(-1.56%) |
Mar 09, 2018 | 108.24 | 110.56 | 107.60 | 110.26 | 1,052,167 | +3.29(+3.08%) |
Mar 08, 2018 | 108.29 | 108.90 | 105.81 | 106.97 | 776,631 | -1.34(-1.24%) |
Mar 07, 2018 | 108.79 | 105.57 | 108.31 | 928,849 | +0.62(+0.57%) | |
Mar 06, 2018 | 105.45 | 107.87 | 105.45 | 107.69 | 1,370,460 | +2.89(+2.75%) |
Mar 05, 2018 | 99.59 | 104.94 | 99.53 | 104.81 | 1,682,245 | +4.38(+4.37%) |
Mar 02, 2018 | 97.47 | 100.74 | 96.74 | 100.42 | 687,712 | +2.09(+2.12%) |
Mar 01, 2018 | 99.41 | 101.29 | 97.44 | 98.34 | 795,054 | -1.18(-1.18%) |
Feb 28, 2018 | 102.15 | 102.72 | 99.49 | 99.51 | 723,430 | -2.60(-2.55%) |
Feb 27, 2018 | 102.95 | 103.06 | 101.77 | 102.11 | 607,657 | -1.01(-0.98%) |
Feb 26, 2018 | 102.55 | 103.34 | 101.47 | 103.12 | 547,868 | +1.11(+1.09%) |
Feb 23, 2018 | 102.36 | 102.60 | 101.14 | 102.01 | 672,208 | +0.14(+0.14%) |
Feb 22, 2018 | 100.32 | 102.66 | 99.51 | 101.87 | 879,851 | +2.34(+2.35%) |
Feb 21, 2018 | 98.15 | 101.71 | 98.04 | 99.53 | 1,445,819 | +1.40(+1.43%) |
Feb 20, 2018 | 95.69 | 98.99 | 91.15 | 98.13 | 1,388,702 | +0.18(+0.19%) |
Feb 16, 2018 | 97.95 | 97.95 | 97.95 | 0 | -2.28(-2.27%) | |
Feb 15, 2018 | 102.10 | 102.29 | 99.33 | 100.22 | 982,839 | -0.76(-0.75%) |
Feb 14, 2018 | 97.82 | 101.48 | 97.82 | 100.98 | 813,055 | +2.28(+2.31%) |
Feb 13, 2018 | 97.12 | 99.50 | 95.87 | 98.70 | 766,943 | +1.24(+1.27%) |
Feb 12, 2018 | 95.30 | 97.80 | 95.12 | 97.46 | 706,901 | +3.28(+3.48%) |
Feb 09, 2018 | 95.24 | 95.24 | 90.20 | 94.19 | 1,015,954 | +0.52(+0.56%) |
Feb 08, 2018 | 98.35 | 98.73 | 93.51 | 93.66 | 1,313,490 | -4.43(-4.52%) |
Feb 07, 2018 | 98.69 | 99.77 | 97.48 | 98.09 | 859,604 | -1.18(-1.19%) |
Feb 06, 2018 | 92.58 | 99.57 | 92.35 | 99.28 | 1,475,880 | +3.36(+3.50%) |
Feb 05, 2018 | 96.74 | 98.84 | 93.70 | 95.92 | 826,212 | -1.71(-1.75%) |
Feb 02, 2018 | 101.35 | 101.46 | 96.75 | 97.63 | 1,036,426 | -4.20(-4.13%) |