Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 99.40 | 101.28 | 98.04 | 98.33 | 670,827 | -0.55(-0.56%) |
Apr 27, 2018 | 99.80 | 100.20 | 97.36 | 98.88 | 522,987 | -0.82(-0.82%) |
Apr 26, 2018 | 98.56 | 99.86 | 98.08 | 99.70 | 986,357 | +1.30(+1.32%) |
Apr 25, 2018 | 99.41 | 99.51 | 97.87 | 98.41 | 652,021 | -0.97(-0.97%) |
Apr 24, 2018 | 102.63 | 103.50 | 97.62 | 99.37 | 1,000,989 | -2.87(-2.81%) |
Apr 23, 2018 | 100.80 | 103.75 | 100.80 | 102.24 | 909,724 | +1.17(+1.16%) |
Apr 20, 2018 | 102.91 | 103.10 | 100.44 | 101.07 | 1,117,725 | -2.67(-2.57%) |
Apr 19, 2018 | 105.09 | 105.09 | 102.72 | 103.74 | 744,448 | -1.63(-1.54%) |
Apr 18, 2018 | 103.37 | 105.85 | 103.37 | 105.36 | 1,004,042 | +2.80(+2.73%) |
Apr 17, 2018 | 102.27 | 103.60 | 102.16 | 102.56 | 805,307 | +1.14(+1.12%) |
Apr 16, 2018 | 100.53 | 101.61 | 99.17 | 101.42 | 761,596 | +1.57(+1.57%) |
Apr 13, 2018 | 100.79 | 101.04 | 98.98 | 99.85 | 611,898 | -0.28(-0.28%) |
Apr 12, 2018 | 99.83 | 100.55 | 98.13 | 100.12 | 859,988 | +0.78(+0.79%) |
Apr 11, 2018 | 99.57 | 99.67 | 97.95 | 99.34 | 1,001,739 | -0.86(-0.86%) |
Apr 10, 2018 | 99.73 | 101.38 | 99.24 | 100.21 | 1,079,324 | +2.61(+2.67%) |
Apr 09, 2018 | 97.34 | 99.42 | 96.39 | 97.60 | 1,528,609 | -0.94(-0.95%) |
Apr 06, 2018 | 100.11 | 101.22 | 97.40 | 98.53 | 1,255,397 | -3.16(-3.11%) |
Apr 05, 2018 | 99.45 | 102.50 | 99.45 | 101.70 | 1,070,862 | +2.68(+2.71%) |
Apr 04, 2018 | 94.66 | 99.31 | 94.34 | 99.01 | 1,462,452 | -1.82(-1.80%) |
Apr 03, 2018 | 100.91 | 101.36 | 99.50 | 100.83 | 854,097 | +0.80(+0.80%) |
Apr 02, 2018 | 101.82 | 102.76 | 98.64 | 100.03 | 791,801 | -2.14(-2.10%) |
Mar 29, 2018 | 102.17 | 102.17 | 102.17 | 0 | +2.89(+2.91%) | |
Mar 28, 2018 | 104.66 | 104.66 | 99.23 | 99.29 | 1,537,618 | -4.90(-4.70%) |
Mar 27, 2018 | 105.97 | 107.21 | 103.66 | 104.19 | 580,069 | -0.89(-0.85%) |
Mar 26, 2018 | 104.91 | 105.77 | 102.85 | 105.08 | 448,165 | +1.53(+1.47%) |
Mar 23, 2018 | 104.61 | 106.46 | 103.51 | 103.55 | 658,375 | -0.65(-0.63%) |
Mar 22, 2018 | 106.57 | 107.67 | 103.74 | 104.21 | 721,736 | -3.91(-3.61%) |
Mar 21, 2018 | 105.65 | 108.90 | 105.65 | 108.11 | 521,887 | +2.51(+2.38%) |
Mar 20, 2018 | 105.81 | 107.17 | 105.39 | 105.60 | 583,654 | +0.41(+0.39%) |
Mar 19, 2018 | 106.07 | 106.24 | 104.18 | 105.19 | 573,871 | -1.32(-1.24%) |
Mar 16, 2018 | 106.24 | 107.04 | 105.15 | 106.51 | 651,194 | +0.32(+0.30%) |
Mar 15, 2018 | 107.17 | 107.28 | 105.94 | 106.19 | 517,352 | -0.76(-0.71%) |
Mar 14, 2018 | 109.09 | 109.32 | 106.41 | 106.95 | 538,134 | -1.64(-1.51%) |
Mar 13, 2018 | 109.30 | 110.25 | 108.15 | 108.60 | 368,163 | +0.05(+0.05%) |
Mar 12, 2018 | 110.42 | 111.50 | 108.16 | 108.55 | 745,276 | -1.72(-1.56%) |
Mar 09, 2018 | 108.25 | 110.57 | 107.61 | 110.26 | 1,052,103 | +3.29(+3.08%) |
Mar 08, 2018 | 108.30 | 108.90 | 105.81 | 106.97 | 776,584 | -1.34(-1.24%) |
Mar 07, 2018 | 108.79 | 105.58 | 108.31 | 928,792 | +0.62(+0.57%) | |
Mar 06, 2018 | 105.46 | 107.87 | 105.46 | 107.70 | 1,370,377 | +2.89(+2.75%) |
Mar 05, 2018 | 99.60 | 104.95 | 99.54 | 104.81 | 1,682,143 | +4.39(+4.37%) |
Mar 02, 2018 | 97.48 | 100.75 | 96.74 | 100.43 | 687,671 | +2.09(+2.12%) |
Mar 01, 2018 | 99.42 | 101.30 | 97.45 | 98.34 | 795,006 | -1.18(-1.18%) |
Feb 28, 2018 | 102.16 | 102.73 | 99.50 | 99.52 | 723,387 | -2.60(-2.55%) |
Feb 27, 2018 | 102.96 | 103.07 | 101.78 | 102.12 | 607,620 | -1.01(-0.98%) |
Feb 26, 2018 | 102.56 | 103.35 | 101.48 | 103.13 | 547,835 | +1.11(+1.09%) |
Feb 23, 2018 | 102.37 | 102.61 | 101.15 | 102.02 | 672,168 | +0.14(+0.13%) |
Feb 22, 2018 | 100.33 | 102.67 | 99.51 | 101.88 | 879,798 | +2.34(+2.35%) |
Feb 21, 2018 | 98.16 | 101.72 | 98.05 | 99.54 | 1,445,732 | +1.40(+1.43%) |
Feb 20, 2018 | 95.70 | 99.00 | 91.15 | 98.14 | 1,388,618 | +0.18(+0.19%) |
Feb 16, 2018 | 97.95 | 97.95 | 97.95 | 0 | -2.28(-2.27%) | |
Feb 15, 2018 | 102.11 | 102.29 | 99.34 | 100.23 | 982,779 | -0.76(-0.75%) |
Feb 14, 2018 | 97.83 | 101.49 | 97.83 | 100.99 | 813,006 | +2.28(+2.31%) |
Feb 13, 2018 | 97.13 | 99.50 | 95.87 | 98.71 | 766,897 | +1.24(+1.27%) |
Feb 12, 2018 | 95.30 | 97.81 | 95.13 | 97.47 | 706,858 | +3.28(+3.48%) |
Feb 09, 2018 | 95.25 | 95.25 | 90.21 | 94.19 | 1,015,893 | +0.52(+0.56%) |
Feb 08, 2018 | 98.36 | 98.73 | 93.51 | 93.67 | 1,313,410 | -4.43(-4.52%) |
Feb 07, 2018 | 98.70 | 99.78 | 97.49 | 98.10 | 859,551 | -1.18(-1.19%) |
Feb 06, 2018 | 92.59 | 99.58 | 92.36 | 99.28 | 1,475,790 | +3.36(+3.50%) |
Feb 05, 2018 | 96.74 | 98.84 | 93.71 | 95.93 | 826,162 | -1.71(-1.75%) |
Feb 02, 2018 | 101.36 | 101.47 | 96.75 | 97.63 | 1,036,363 | -4.20(-4.13%) |