Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.59 | 106.35 | 102.41 | 104.92 | 1,700,200 | +2.12(+2.07%) |
Apr 27, 2018 | 103.20 | 104.30 | 102.35 | 102.80 | 1,175,692 | -0.83(-0.80%) |
Apr 26, 2018 | 102.76 | 104.08 | 102.38 | 103.63 | 1,469,813 | +0.92(+0.89%) |
Apr 25, 2018 | 102.90 | 104.22 | 102.11 | 102.72 | 1,544,377 | +0.02(+0.02%) |
Apr 24, 2018 | 104.79 | 105.15 | 101.66 | 102.70 | 2,444,011 | -2.05(-1.96%) |
Apr 23, 2018 | 104.18 | 105.72 | 102.75 | 104.75 | 1,452,001 | -0.13(-0.12%) |
Apr 20, 2018 | 104.39 | 106.54 | 103.22 | 104.88 | 2,187,897 | -0.39(-0.37%) |
Apr 19, 2018 | 104.19 | 106.76 | 103.85 | 105.28 | 2,847,696 | +1.45(+1.40%) |
Apr 18, 2018 | 100.84 | 105.08 | 100.59 | 103.82 | 3,174,032 | +3.92(+3.92%) |
Apr 17, 2018 | 97.94 | 101.11 | 97.37 | 99.90 | 2,243,055 | +2.66(+2.74%) |
Apr 16, 2018 | 97.04 | 97.57 | 95.80 | 97.24 | 1,790,221 | +0.28(+0.29%) |
Apr 13, 2018 | 95.49 | 97.88 | 95.18 | 96.96 | 1,641,119 | +1.93(+2.03%) |
Apr 12, 2018 | 95.08 | 96.40 | 93.83 | 95.03 | 2,274,957 | -0.16(-0.17%) |
Apr 11, 2018 | 97.00 | 97.65 | 94.90 | 95.20 | 2,945,522 | -0.69(-0.72%) |
Apr 10, 2018 | 94.47 | 96.31 | 93.37 | 95.88 | 2,521,695 | +3.34(+3.61%) |
Apr 09, 2018 | 95.99 | 96.39 | 92.35 | 92.54 | 4,069,015 | -2.72(-2.86%) |
Apr 06, 2018 | 100.29 | 100.65 | 93.89 | 95.26 | 4,024,093 | -6.36(-6.26%) |
Apr 05, 2018 | 100.36 | 103.05 | 100.36 | 101.62 | 1,595,391 | +1.49(+1.49%) |
Apr 04, 2018 | 98.63 | 100.15 | 98.40 | 100.13 | 1,947,322 | -0.70(-0.70%) |
Apr 03, 2018 | 100.80 | 101.33 | 98.35 | 100.83 | 1,792,698 | +0.96(+0.97%) |
Apr 02, 2018 | 102.81 | 102.84 | 97.02 | 99.87 | 2,971,414 | -3.48(-3.37%) |
Mar 29, 2018 | 103.35 | 103.35 | 103.35 | 0 | +1.51(+1.48%) | |
Mar 28, 2018 | 105.46 | 106.68 | 101.54 | 101.84 | 3,098,355 | -3.68(-3.49%) |
Mar 27, 2018 | 109.65 | 109.95 | 104.94 | 105.52 | 1,573,927 | -3.31(-3.04%) |
Mar 26, 2018 | 105.92 | 109.20 | 104.81 | 108.83 | 2,168,991 | +4.30(+4.12%) |
Mar 23, 2018 | 104.87 | 107.83 | 104.18 | 104.52 | 1,798,088 | +0.15(+0.14%) |
Mar 22, 2018 | 105.07 | 106.39 | 104.13 | 104.38 | 1,761,722 | -1.96(-1.84%) |
Mar 21, 2018 | 102.91 | 107.39 | 102.89 | 106.34 | 1,568,158 | +3.79(+3.70%) |
Mar 20, 2018 | 100.87 | 103.44 | 100.47 | 102.55 | 1,644,430 | +2.38(+2.37%) |
Mar 19, 2018 | 101.29 | 102.51 | 99.64 | 100.17 | 1,962,464 | -2.35(-2.30%) |
Mar 16, 2018 | 101.84 | 103.59 | 101.29 | 102.52 | 2,445,575 | +0.74(+0.73%) |
Mar 15, 2018 | 102.99 | 104.33 | 101.51 | 101.78 | 1,406,940 | -0.99(-0.96%) |
Mar 14, 2018 | 104.35 | 104.86 | 102.53 | 102.77 | 1,271,250 | -1.09(-1.05%) |
Mar 13, 2018 | 104.70 | 105.75 | 103.28 | 103.86 | 1,051,231 | -0.21(-0.20%) |
Mar 12, 2018 | 105.59 | 106.20 | 104.01 | 104.08 | 1,084,970 | -1.25(-1.19%) |
Mar 09, 2018 | 103.15 | 105.63 | 102.69 | 105.33 | 1,177,078 | +3.06(+2.99%) |
Mar 08, 2018 | 103.71 | 103.71 | 101.18 | 102.27 | 942,976 | -0.87(-0.85%) |
Mar 07, 2018 | 103.14 | 1,500,493 | -0.67(-0.65%) | |||
Mar 06, 2018 | 106.71 | 107.02 | 103.64 | 103.81 | 1,300,279 | -2.58(-2.43%) |
Mar 05, 2018 | 104.79 | 107.48 | 104.75 | 106.39 | 1,185,263 | +0.96(+0.91%) |
Mar 02, 2018 | 102.16 | 105.71 | 101.29 | 105.44 | 1,176,321 | +2.18(+2.11%) |
Mar 01, 2018 | 102.13 | 105.07 | 101.52 | 103.26 | 1,322,197 | +1.45(+1.42%) |
Feb 28, 2018 | 103.79 | 104.74 | 101.79 | 101.81 | 1,249,819 | -1.25(-1.21%) |
Feb 27, 2018 | 103.74 | 105.42 | 103.05 | 103.06 | 1,007,666 | -1.27(-1.21%) |
Feb 26, 2018 | 105.22 | 105.37 | 103.81 | 104.33 | 815,349 | -0.17(-0.16%) |
Feb 23, 2018 | 101.75 | 104.63 | 101.33 | 104.50 | 1,072,397 | +3.77(+3.75%) |
Feb 22, 2018 | 102.18 | 98.56 | 100.73 | 1,398,826 | +1.90(+1.93%) | |
Feb 21, 2018 | 99.93 | 101.84 | 98.71 | 98.82 | 1,542,796 | -1.50(-1.49%) |
Feb 20, 2018 | 100.61 | 102.39 | 100.01 | 100.32 | 1,563,091 | -0.87(-0.86%) |
Feb 16, 2018 | 101.19 | 101.19 | 101.19 | 0 | -1.04(-1.01%) | |
Feb 15, 2018 | 101.28 | 102.32 | 99.56 | 102.23 | 2,960,159 | +1.89(+1.89%) |
Feb 14, 2018 | 94.75 | 100.43 | 94.07 | 100.33 | 3,550,788 | +6.37(+6.78%) |
Feb 13, 2018 | 94.13 | 95.11 | 93.82 | 93.96 | 2,018,676 | -0.80(-0.84%) |
Feb 12, 2018 | 91.49 | 95.11 | 91.49 | 94.76 | 2,091,190 | +4.49(+4.98%) |
Feb 09, 2018 | 91.63 | 92.92 | 86.31 | 90.27 | 2,218,278 | -0.67(-0.74%) |
Feb 08, 2018 | 96.84 | 97.58 | 90.85 | 90.94 | 3,420,792 | -5.86(-6.05%) |
Feb 07, 2018 | 99.58 | 100.17 | 96.77 | 96.80 | 1,484,660 | -2.78(-2.79%) |
Feb 06, 2018 | 96.98 | 101.65 | 96.53 | 99.57 | 2,075,935 | +0.55(+0.55%) |
Feb 05, 2018 | 98.42 | 102.07 | 97.07 | 99.03 | 2,178,344 | -1.01(-1.00%) |
Feb 02, 2018 | 102.69 | 102.92 | 99.84 | 100.03 | 1,903,376 | -3.41(-3.30%) |