Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 94.67 | 96.26 | 94.39 | 94.42 | 715,340 | -0.04(-0.04%) |
Apr 27, 2018 | 95.72 | 96.16 | 94.28 | 94.45 | 1,180,491 | -1.23(-1.28%) |
Apr 26, 2018 | 98.03 | 98.03 | 95.54 | 95.68 | 729,021 | -0.41(-0.43%) |
Apr 25, 2018 | 93.87 | 97.80 | 91.59 | 96.09 | 1,462,321 | +1.14(+1.20%) |
Apr 24, 2018 | 96.59 | 96.59 | 93.48 | 94.95 | 842,629 | -1.45(-1.50%) |
Apr 23, 2018 | 96.62 | 97.12 | 96.17 | 96.40 | 560,570 | -0.10(-0.10%) |
Apr 20, 2018 | 97.32 | 97.39 | 95.77 | 96.50 | 703,940 | -0.51(-0.53%) |
Apr 19, 2018 | 97.54 | 97.93 | 96.63 | 97.01 | 799,127 | -0.46(-0.47%) |
Apr 18, 2018 | 97.29 | 98.13 | 96.82 | 97.47 | 1,169,530 | +0.47(+0.48%) |
Apr 17, 2018 | 96.36 | 97.11 | 95.82 | 97.00 | 988,636 | +1.53(+1.60%) |
Apr 16, 2018 | 95.07 | 95.87 | 94.70 | 95.47 | 634,827 | +1.06(+1.13%) |
Apr 13, 2018 | 95.46 | 95.53 | 93.93 | 94.41 | 544,806 | -0.62(-0.65%) |
Apr 12, 2018 | 95.13 | 95.55 | 94.74 | 95.03 | 590,323 | +0.18(+0.19%) |
Apr 11, 2018 | 94.99 | 95.70 | 94.52 | 94.85 | 508,201 | -0.95(-1.00%) |
Apr 10, 2018 | 94.93 | 96.56 | 94.72 | 95.81 | 679,527 | +2.21(+2.36%) |
Apr 09, 2018 | 93.66 | 94.75 | 93.25 | 93.60 | 613,338 | +0.63(+0.68%) |
Apr 06, 2018 | 94.97 | 95.48 | 92.28 | 92.97 | 1,069,587 | -2.59(-2.71%) |
Apr 05, 2018 | 96.12 | 96.32 | 94.91 | 95.55 | 810,873 | -0.13(-0.13%) |
Apr 04, 2018 | 92.93 | 95.87 | 92.48 | 95.68 | 1,213,060 | +1.49(+1.58%) |
Apr 03, 2018 | 93.78 | 94.80 | 93.36 | 94.19 | 963,936 | +0.62(+0.66%) |
Apr 02, 2018 | 95.59 | 95.91 | 92.59 | 93.57 | 658,053 | -2.14(-2.24%) |
Mar 29, 2018 | 95.72 | 95.72 | 95.72 | 0 | +1.98(+2.11%) | |
Mar 28, 2018 | 94.21 | 95.07 | 92.38 | 93.73 | 963,474 | -0.36(-0.38%) |
Mar 27, 2018 | 95.79 | 95.99 | 93.61 | 94.09 | 999,682 | -1.18(-1.24%) |
Mar 26, 2018 | 93.74 | 95.92 | 93.74 | 95.27 | 901,837 | +2.43(+2.62%) |
Mar 23, 2018 | 95.37 | 95.81 | 92.80 | 92.84 | 1,096,202 | -2.58(-2.70%) |
Mar 22, 2018 | 98.12 | 98.62 | 95.30 | 95.42 | 1,217,294 | -3.80(-3.83%) |
Mar 21, 2018 | 98.86 | 100.41 | 98.86 | 99.22 | 868,857 | -0.56(-0.56%) |
Mar 20, 2018 | 99.02 | 100.25 | 98.84 | 99.78 | 1,297,894 | -0.05(-0.05%) |
Mar 19, 2018 | 100.28 | 100.81 | 99.46 | 99.83 | 1,158,189 | -0.73(-0.73%) |
Mar 16, 2018 | 101.70 | 101.70 | 99.59 | 100.56 | 1,755,581 | -2.27(-2.21%) |
Mar 15, 2018 | 103.65 | 103.65 | 102.27 | 102.83 | 650,112 | -0.61(-0.59%) |
Mar 14, 2018 | 104.81 | 104.94 | 103.00 | 103.44 | 619,732 | -0.97(-0.93%) |
Mar 13, 2018 | 105.19 | 105.83 | 104.23 | 104.42 | 614,743 | -0.55(-0.52%) |
Mar 12, 2018 | 105.65 | 105.91 | 104.82 | 104.97 | 563,252 | -0.73(-0.69%) |
Mar 09, 2018 | 104.50 | 105.96 | 103.50 | 105.70 | 682,323 | +1.65(+1.58%) |
Mar 08, 2018 | 104.42 | 105.28 | 103.39 | 104.05 | 575,793 | -0.26(-0.25%) |
Mar 07, 2018 | 104.69 | 104.31 | 777,469 | +1.14(+1.11%) | ||
Mar 06, 2018 | 103.36 | 103.62 | 101.34 | 103.17 | 1,449,630 | +0.16(+0.16%) |
Mar 05, 2018 | 102.63 | 103.37 | 101.82 | 103.00 | 858,998 | -0.33(-0.32%) |
Mar 02, 2018 | 103.42 | 103.98 | 102.31 | 103.34 | 741,877 | -0.70(-0.67%) |
Mar 01, 2018 | 106.07 | 106.31 | 103.00 | 104.04 | 723,039 | -1.98(-1.87%) |
Feb 28, 2018 | 106.88 | 107.28 | 105.95 | 106.02 | 654,350 | -0.68(-0.64%) |
Feb 27, 2018 | 107.97 | 108.03 | 106.69 | 106.70 | 452,904 | -1.08(-1.00%) |
Feb 26, 2018 | 107.34 | 108.05 | 106.14 | 107.78 | 459,141 | +0.88(+0.82%) |
Feb 23, 2018 | 106.22 | 106.97 | 105.60 | 106.90 | 508,993 | +0.80(+0.75%) |
Feb 22, 2018 | 105.53 | 106.50 | 104.98 | 106.10 | 550,655 | +1.18(+1.13%) |
Feb 21, 2018 | 105.06 | 106.93 | 104.83 | 104.92 | 507,590 | -0.14(-0.14%) |
Feb 20, 2018 | 105.98 | 106.48 | 104.78 | 105.06 | 612,231 | -1.54(-1.45%) |
Feb 16, 2018 | 106.60 | 106.60 | 106.60 | 0 | -0.66(-0.61%) | |
Feb 15, 2018 | 106.48 | 107.28 | 105.53 | 107.26 | 659,691 | +1.27(+1.19%) |
Feb 14, 2018 | 104.37 | 106.14 | 103.99 | 105.99 | 706,385 | +1.11(+1.06%) |
Feb 13, 2018 | 103.41 | 105.17 | 103.06 | 104.88 | 675,497 | +1.10(+1.06%) |
Feb 12, 2018 | 101.12 | 104.43 | 101.09 | 103.78 | 1,102,259 | +3.76(+3.76%) |
Feb 09, 2018 | 100.30 | 100.73 | 97.66 | 100.02 | 1,094,552 | +0.62(+0.62%) |
Feb 08, 2018 | 102.86 | 103.08 | 99.38 | 99.40 | 879,179 | -3.60(-3.49%) |
Feb 07, 2018 | 102.49 | 104.84 | 102.49 | 103.00 | 950,242 | +0.48(+0.47%) |
Feb 06, 2018 | 100.19 | 102.87 | 100.03 | 102.51 | 1,470,516 | -0.81(-0.78%) |
Feb 05, 2018 | 104.80 | 105.82 | 102.59 | 103.32 | 844,137 | -2.23(-2.12%) |
Feb 02, 2018 | 107.60 | 108.16 | 105.45 | 105.55 | 1,028,938 | -2.45(-2.27%) |