Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.96 | 114.70 | 112.29 | 112.94 | 760,588 | +0.71(+0.63%) |
Apr 27, 2018 | 113.13 | 113.20 | 110.30 | 112.23 | 495,632 | +0.09(+0.08%) |
Apr 26, 2018 | 110.84 | 112.94 | 110.03 | 112.14 | 452,559 | +2.59(+2.37%) |
Apr 25, 2018 | 109.32 | 109.68 | 106.29 | 109.55 | 624,941 | +0.23(+0.21%) |
Apr 24, 2018 | 113.64 | 115.33 | 108.19 | 109.32 | 1,143,993 | -3.48(-3.09%) |
Apr 23, 2018 | 114.17 | 114.47 | 112.44 | 112.80 | 766,277 | -1.67(-1.46%) |
Apr 20, 2018 | 114.88 | 115.41 | 113.10 | 114.47 | 691,131 | -0.99(-0.86%) |
Apr 19, 2018 | 115.50 | 116.39 | 114.31 | 115.46 | 440,114 | -0.85(-0.73%) |
Apr 18, 2018 | 115.46 | 117.13 | 113.77 | 116.31 | 688,509 | +1.57(+1.37%) |
Apr 17, 2018 | 111.68 | 115.70 | 111.52 | 114.74 | 998,632 | +3.98(+3.59%) |
Apr 16, 2018 | 109.77 | 111.27 | 108.35 | 110.76 | 558,993 | +2.03(+1.86%) |
Apr 13, 2018 | 111.25 | 111.79 | 107.62 | 108.74 | 752,584 | -1.48(-1.35%) |
Apr 12, 2018 | 110.03 | 111.37 | 109.31 | 110.22 | 596,197 | -0.80(-0.72%) |
Apr 11, 2018 | 109.58 | 112.45 | 109.37 | 111.02 | 448,404 | +1.22(+1.11%) |
Apr 10, 2018 | 108.73 | 110.33 | 107.00 | 109.81 | 442,757 | +3.21(+3.02%) |
Apr 09, 2018 | 107.11 | 109.01 | 106.48 | 106.59 | 515,584 | +0.60(+0.57%) |
Apr 06, 2018 | 106.36 | 108.03 | 105.19 | 105.99 | 585,679 | -1.40(-1.31%) |
Apr 05, 2018 | 107.82 | 108.91 | 106.75 | 107.39 | 562,764 | +0.72(+0.68%) |
Apr 04, 2018 | 100.44 | 107.06 | 100.42 | 106.67 | 475,708 | +3.07(+2.96%) |
Apr 03, 2018 | 103.61 | 104.48 | 102.04 | 103.60 | 608,260 | +0.88(+0.86%) |
Apr 02, 2018 | 105.13 | 106.40 | 100.86 | 102.72 | 851,059 | -3.47(-3.27%) |
Mar 29, 2018 | 106.19 | 106.19 | 106.19 | 0 | +2.18(+2.10%) | |
Mar 28, 2018 | 106.25 | 106.80 | 102.69 | 104.01 | 1,113,211 | -2.41(-2.27%) |
Mar 27, 2018 | 113.49 | 114.19 | 105.57 | 106.42 | 961,692 | -6.17(-5.48%) |
Mar 26, 2018 | 107.82 | 112.87 | 107.58 | 112.59 | 1,031,842 | +6.99(+6.62%) |
Mar 23, 2018 | 107.82 | 110.29 | 105.43 | 105.60 | 1,274,243 | -3.90(-3.56%) |
Mar 22, 2018 | 110.39 | 111.46 | 108.63 | 109.50 | 636,013 | -2.25(-2.02%) |
Mar 21, 2018 | 109.86 | 112.66 | 109.27 | 111.75 | 645,099 | +1.89(+1.72%) |
Mar 20, 2018 | 106.86 | 110.43 | 106.57 | 109.86 | 401,184 | +3.03(+2.83%) |
Mar 19, 2018 | 108.00 | 108.69 | 104.98 | 106.84 | 600,663 | -1.92(-1.76%) |
Mar 16, 2018 | 108.58 | 109.15 | 107.14 | 108.76 | 943,080 | +0.16(+0.15%) |
Mar 15, 2018 | 110.06 | 110.17 | 107.41 | 108.60 | 510,903 | -1.41(-1.29%) |
Mar 14, 2018 | 109.13 | 110.96 | 108.16 | 110.01 | 379,962 | +1.71(+1.58%) |
Mar 13, 2018 | 109.75 | 110.18 | 107.53 | 108.30 | 503,670 | -0.67(-0.62%) |
Mar 12, 2018 | 108.78 | 110.10 | 107.71 | 108.97 | 465,446 | +0.24(+0.22%) |
Mar 09, 2018 | 108.78 | 109.02 | 107.01 | 108.74 | 665,232 | +0.61(+0.57%) |
Mar 08, 2018 | 107.22 | 108.51 | 106.48 | 108.12 | 497,586 | +1.82(+1.71%) |
Mar 07, 2018 | 106.97 | 106.30 | 629,425 | +1.62(+1.55%) | ||
Mar 06, 2018 | 103.74 | 105.22 | 102.63 | 104.68 | 656,228 | +1.52(+1.48%) |
Mar 05, 2018 | 101.15 | 103.88 | 100.68 | 103.16 | 780,829 | +1.79(+1.77%) |
Mar 02, 2018 | 96.47 | 101.57 | 95.84 | 101.37 | 726,224 | +3.71(+3.80%) |
Mar 01, 2018 | 98.16 | 98.74 | 95.58 | 97.66 | 666,607 | -0.16(-0.16%) |
Feb 28, 2018 | 98.50 | 100.30 | 97.78 | 97.82 | 462,261 | -0.69(-0.70%) |
Feb 27, 2018 | 98.39 | 100.06 | 98.10 | 98.51 | 732,392 | +0.13(+0.13%) |
Feb 26, 2018 | 97.90 | 98.84 | 97.46 | 98.38 | 535,262 | +1.06(+1.09%) |
Feb 23, 2018 | 95.78 | 97.33 | 94.96 | 97.33 | 427,148 | +2.28(+2.40%) |
Feb 22, 2018 | 94.77 | 95.89 | 94.22 | 95.04 | 366,819 | +0.48(+0.51%) |
Feb 21, 2018 | 94.94 | 96.47 | 94.53 | 94.56 | 605,847 | -0.14(-0.15%) |
Feb 20, 2018 | 93.20 | 96.03 | 91.97 | 94.69 | 730,745 | +0.85(+0.91%) |
Feb 16, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 91.82 | 94.59 | 90.51 | 93.95 | 920,595 | +2.90(+3.18%) |
Feb 14, 2018 | 87.50 | 91.57 | 87.24 | 91.06 | 1,334,772 | +3.14(+3.58%) |
Feb 13, 2018 | 88.23 | 87.91 | 1,020,161 | +4.34(+5.19%) | ||
Feb 12, 2018 | 83.19 | 84.21 | 82.47 | 83.57 | 962,958 | +1.15(+1.39%) |
Feb 09, 2018 | 83.08 | 83.78 | 79.50 | 82.42 | 1,351,365 | +0.45(+0.54%) |
Feb 08, 2018 | 84.47 | 84.76 | 82.00 | 81.98 | 1,167,393 | -1.58(-1.89%) |
Feb 07, 2018 | 85.91 | 87.02 | 81.19 | 83.56 | 2,035,936 | -2.09(-2.44%) |
Feb 06, 2018 | 86.47 | 83.13 | 85.65 | 1,472,530 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.33 | 87.87 | 82.55 | 84.45 | 1,196,602 | -3.11(-3.56%) |
Feb 02, 2018 | 88.59 | 88.99 | 87.12 | 87.56 | 953,422 | -1.60(-1.80%) |