Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.22 | 112.15 | 106.53 | 106.59 | 331,896 | -3.09(-2.82%) |
Apr 27, 2018 | 111.28 | 112.38 | 109.20 | 109.68 | 251,145 | -1.19(-1.07%) |
Apr 26, 2018 | 110.19 | 112.14 | 108.79 | 110.86 | 290,629 | +0.84(+0.77%) |
Apr 25, 2018 | 108.86 | 112.04 | 108.44 | 110.02 | 321,016 | +1.42(+1.31%) |
Apr 24, 2018 | 109.38 | 110.16 | 107.80 | 108.60 | 262,234 | -0.11(-0.10%) |
Apr 23, 2018 | 108.67 | 109.06 | 106.89 | 108.70 | 259,581 | +0.03(+0.03%) |
Apr 20, 2018 | 108.09 | 108.97 | 107.17 | 108.67 | 355,441 | +0.15(+0.14%) |
Apr 19, 2018 | 108.14 | 109.51 | 107.72 | 108.52 | 193,989 | -0.13(-0.12%) |
Apr 18, 2018 | 109.83 | 109.83 | 108.53 | 108.66 | 215,181 | -1.02(-0.93%) |
Apr 17, 2018 | 110.19 | 111.06 | 109.28 | 109.68 | 266,731 | -0.53(-0.48%) |
Apr 16, 2018 | 108.18 | 110.62 | 108.18 | 110.20 | 289,280 | +2.55(+2.37%) |
Apr 13, 2018 | 106.59 | 108.39 | 105.85 | 107.65 | 274,869 | +1.24(+1.17%) |
Apr 12, 2018 | 108.02 | 108.47 | 106.37 | 106.41 | 462,994 | -1.79(-1.65%) |
Apr 11, 2018 | 108.74 | 109.63 | 106.22 | 108.20 | 416,994 | -1.07(-0.98%) |
Apr 10, 2018 | 110.27 | 110.90 | 108.92 | 109.27 | 393,859 | +0.07(+0.06%) |
Apr 09, 2018 | 108.81 | 110.35 | 108.56 | 109.20 | 306,928 | +0.66(+0.61%) |
Apr 06, 2018 | 108.36 | 110.56 | 107.31 | 108.54 | 373,360 | -0.02(-0.02%) |
Apr 05, 2018 | 112.85 | 113.52 | 108.04 | 108.56 | 833,912 | -3.67(-3.27%) |
Apr 04, 2018 | 112.95 | 115.88 | 112.16 | 112.23 | 602,672 | -0.23(-0.20%) |
Apr 03, 2018 | 112.78 | 113.71 | 111.35 | 112.46 | 482,223 | -0.02(-0.02%) |
Apr 02, 2018 | 113.80 | 114.76 | 111.72 | 112.48 | 536,015 | -1.33(-1.17%) |
Mar 29, 2018 | 113.81 | 113.81 | 113.81 | 0 | -3.96(-3.36%) | |
Mar 28, 2018 | 117.35 | 119.21 | 117.05 | 117.77 | 435,048 | +0.84(+0.72%) |
Mar 27, 2018 | 118.03 | 119.33 | 116.37 | 116.93 | 422,088 | -0.92(-0.78%) |
Mar 26, 2018 | 113.09 | 117.91 | 112.77 | 117.84 | 385,698 | +5.56(+4.96%) |
Mar 23, 2018 | 114.97 | 117.35 | 111.98 | 112.28 | 441,127 | -2.10(-1.84%) |
Mar 22, 2018 | 118.20 | 118.46 | 114.34 | 114.38 | 366,835 | -4.03(-3.40%) |
Mar 21, 2018 | 118.34 | 118.88 | 116.05 | 118.41 | 351,381 | -0.17(-0.15%) |
Mar 20, 2018 | 122.37 | 123.24 | 118.24 | 118.58 | 561,950 | -3.65(-2.99%) |
Mar 19, 2018 | 118.53 | 122.42 | 118.23 | 122.23 | 582,518 | +3.84(+3.25%) |
Mar 16, 2018 | 117.92 | 119.05 | 117.62 | 118.39 | 628,003 | +0.15(+0.13%) |
Mar 15, 2018 | 120.36 | 121.43 | 117.97 | 118.24 | 384,224 | -1.92(-1.60%) |
Mar 14, 2018 | 117.83 | 120.28 | 117.69 | 120.16 | 486,841 | +3.09(+2.64%) |
Mar 13, 2018 | 117.30 | 119.21 | 115.92 | 117.07 | 411,859 | +0.30(+0.26%) |
Mar 12, 2018 | 119.52 | 119.91 | 116.39 | 116.77 | 397,561 | -2.43(-2.04%) |
Mar 09, 2018 | 116.64 | 119.31 | 115.43 | 119.19 | 323,937 | +2.70(+2.31%) |
Mar 08, 2018 | 116.42 | 117.15 | 114.94 | 116.50 | 289,479 | +0.70(+0.60%) |
Mar 07, 2018 | 112.66 | 115.80 | 618,145 | +1.14(+0.99%) | ||
Mar 06, 2018 | 114.34 | 116.92 | 111.52 | 114.66 | 616,561 | +1.02(+0.90%) |
Mar 05, 2018 | 114.89 | 115.70 | 113.05 | 113.64 | 829,354 | -1.83(-1.58%) |
Mar 02, 2018 | 117.06 | 118.92 | 115.31 | 115.46 | 661,076 | -2.05(-1.74%) |
Mar 01, 2018 | 118.03 | 121.07 | 116.94 | 117.51 | 657,783 | -0.25(-0.21%) |
Feb 28, 2018 | 120.96 | 121.61 | 117.72 | 117.76 | 692,336 | -0.97(-0.81%) |
Feb 27, 2018 | 118.69 | 120.94 | 116.97 | 118.72 | 801,006 | +0.88(+0.75%) |
Feb 26, 2018 | 114.69 | 117.94 | 113.67 | 117.84 | 675,233 | +3.17(+2.77%) |
Feb 23, 2018 | 115.11 | 115.60 | 111.02 | 114.67 | 1,076,210 | -0.78(-0.68%) |
Feb 22, 2018 | 115.45 | 843,946 | -6.94(-5.67%) | |||
Feb 21, 2018 | 126.04 | 130.53 | 122.11 | 122.40 | 777,759 | -3.29(-2.62%) |
Feb 20, 2018 | 127.25 | 127.62 | 124.93 | 125.69 | 554,106 | -1.88(-1.48%) |
Feb 16, 2018 | 127.57 | 127.57 | 127.57 | 0 | +1.72(+1.37%) | |
Feb 15, 2018 | 125.94 | 126.80 | 120.66 | 125.85 | 474,923 | +0.43(+0.34%) |
Feb 14, 2018 | 122.51 | 125.92 | 121.58 | 125.42 | 326,301 | +3.32(+2.72%) |
Feb 13, 2018 | 121.46 | 122.76 | 120.28 | 122.10 | 301,431 | +0.41(+0.34%) |
Feb 12, 2018 | 121.24 | 122.35 | 118.72 | 121.69 | 409,421 | +0.66(+0.55%) |
Feb 09, 2018 | 117.72 | 121.96 | 116.31 | 121.03 | 506,817 | +4.76(+4.10%) |
Feb 08, 2018 | 120.60 | 121.73 | 115.48 | 116.27 | 511,001 | -3.50(-2.92%) |
Feb 07, 2018 | 119.96 | 121.51 | 118.65 | 119.77 | 384,095 | -0.34(-0.29%) |
Feb 06, 2018 | 117.67 | 121.03 | 115.22 | 120.11 | 791,118 | -1.10(-0.91%) |
Feb 05, 2018 | 123.71 | 124.08 | 120.22 | 121.21 | 334,279 | -3.11(-2.50%) |
Feb 02, 2018 | 123.99 | 124.96 | 122.50 | 124.32 | 467,650 | -0.02(-0.02%) |