Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 104.63 | 104.91 | 103.80 | 103.80 | 8,367 | -0.67(-0.64%) |
Apr 27, 2018 | 104.59 | 104.59 | 104.15 | 104.46 | 5,486 | +0.10(+0.09%) |
Apr 26, 2018 | 103.83 | 104.56 | 103.74 | 104.36 | 7,540 | +0.85(+0.82%) |
Apr 25, 2018 | 103.26 | 103.62 | 103.07 | 103.51 | 16,762 | -0.14(-0.14%) |
Apr 24, 2018 | 104.86 | 104.86 | 102.99 | 103.66 | 8,576 | -0.65(-0.62%) |
Apr 23, 2018 | 104.57 | 104.95 | 104.13 | 104.30 | 6,078 | -0.05(-0.05%) |
Apr 20, 2018 | 105.16 | 105.19 | 104.24 | 104.36 | 6,842 | -1.01(-0.96%) |
Apr 19, 2018 | 105.71 | 105.71 | 104.87 | 105.37 | 8,411 | -0.46(-0.44%) |
Apr 18, 2018 | 105.86 | 106.17 | 105.77 | 105.83 | 7,400 | +0.10(+0.09%) |
Apr 17, 2018 | 105.14 | 105.88 | 105.14 | 105.73 | 13,181 | +1.01(+0.96%) |
Apr 16, 2018 | 104.66 | 104.92 | 104.48 | 104.73 | 5,207 | +0.50(+0.47%) |
Apr 13, 2018 | 104.93 | 104.96 | 103.94 | 104.23 | 6,823 | -0.47(-0.45%) |
Apr 12, 2018 | 104.28 | 104.71 | 104.28 | 104.71 | 12,608 | +0.72(+0.70%) |
Apr 11, 2018 | 103.82 | 104.57 | 103.82 | 103.98 | 77,391 | -0.41(-0.39%) |
Apr 10, 2018 | 104.06 | 104.61 | 103.98 | 104.39 | 6,528 | +1.60(+1.55%) |
Apr 09, 2018 | 103.13 | 103.77 | 102.79 | 102.79 | 13,261 | +0.40(+0.39%) |
Apr 06, 2018 | 103.36 | 103.93 | 102.19 | 102.39 | 4,533 | -1.78(-1.71%) |
Apr 05, 2018 | 103.92 | 104.31 | 103.73 | 104.18 | 5,253 | +0.94(+0.91%) |
Apr 04, 2018 | 101.43 | 103.24 | 101.43 | 103.24 | 14,664 | +0.95(+0.93%) |
Apr 03, 2018 | 101.99 | 102.32 | 101.34 | 102.29 | 26,932 | +1.10(+1.09%) |
Apr 02, 2018 | 103.20 | 103.20 | 101.01 | 101.19 | 32,662 | -2.54(-2.45%) |
Mar 29, 2018 | 103.73 | 103.73 | 103.73 | 0 | +1.44(+1.41%) | |
Mar 28, 2018 | 102.49 | 103.04 | 101.91 | 102.29 | 8,468 | -0.04(-0.04%) |
Mar 27, 2018 | 104.13 | 104.13 | 102.03 | 102.33 | 8,229 | -1.46(-1.40%) |
Mar 26, 2018 | 102.91 | 103.80 | 102.13 | 103.79 | 17,833 | +2.34(+2.31%) |
Mar 23, 2018 | 103.29 | 103.41 | 101.40 | 101.44 | 11,335 | -1.79(-1.74%) |
Mar 22, 2018 | 104.33 | 104.79 | 103.24 | 103.24 | 14,048 | -2.37(-2.24%) |
Mar 21, 2018 | 105.45 | 106.19 | 105.40 | 105.61 | 7,230 | +0.09(+0.08%) |
Mar 20, 2018 | 105.41 | 105.72 | 105.41 | 105.52 | 8,434 | +0.18(+0.17%) |
Mar 19, 2018 | 106.17 | 106.17 | 104.79 | 105.34 | 13,134 | -1.19(-1.12%) |
Mar 16, 2018 | 106.40 | 106.81 | 106.40 | 106.53 | 8,380 | +0.09(+0.08%) |
Mar 15, 2018 | 106.70 | 106.84 | 106.18 | 106.44 | 7,832 | +0.03(+0.02%) |
Mar 14, 2018 | 107.26 | 107.26 | 106.36 | 106.42 | 7,245 | -0.39(-0.37%) |
Mar 13, 2018 | 107.90 | 107.97 | 106.63 | 106.81 | 11,280 | -0.78(-0.73%) |
Mar 12, 2018 | 107.48 | 107.63 | 107.21 | 107.59 | 11,469 | +0.29(+0.27%) |
Mar 09, 2018 | 106.30 | 107.31 | 106.30 | 107.30 | 12,044 | +1.34(+1.27%) |
Mar 08, 2018 | 105.94 | 106.34 | 105.54 | 105.95 | 8,032 | +0.24(+0.23%) |
Mar 07, 2018 | 105.73 | 104.91 | 105.72 | 9,783 | -0.00(-0.00%) | |
Mar 06, 2018 | 105.75 | 105.81 | 105.27 | 105.72 | 6,280 | +0.50(+0.48%) |
Mar 05, 2018 | 103.73 | 105.22 | 103.73 | 105.22 | 13,416 | +0.97(+0.93%) |
Mar 02, 2018 | 103.12 | 104.45 | 102.59 | 104.24 | 19,446 | +0.45(+0.44%) |
Mar 01, 2018 | 105.02 | 105.02 | 103.37 | 103.79 | 120,869 | -1.37(-1.30%) |
Feb 28, 2018 | 106.74 | 106.74 | 105.00 | 105.16 | 50,151 | -1.40(-1.32%) |
Feb 27, 2018 | 107.68 | 107.75 | 106.56 | 106.56 | 11,156 | -1.43(-1.32%) |
Feb 26, 2018 | 107.49 | 107.99 | 107.24 | 107.99 | 26,110 | +0.92(+0.86%) |
Feb 23, 2018 | 106.18 | 107.06 | 106.11 | 107.06 | 16,393 | +1.39(+1.32%) |
Feb 22, 2018 | 105.87 | 106.29 | 105.67 | 105.67 | 63,893 | +0.05(+0.04%) |
Feb 21, 2018 | 106.08 | 106.88 | 105.61 | 105.63 | 11,903 | -0.22(-0.21%) |
Feb 20, 2018 | 105.98 | 106.63 | 105.75 | 105.85 | 26,307 | -0.88(-0.82%) |
Feb 16, 2018 | 106.73 | 106.73 | 106.73 | 0 | +0.28(+0.26%) | |
Feb 15, 2018 | 106.16 | 106.80 | 105.52 | 106.45 | 7,047 | +1.13(+1.07%) |
Feb 14, 2018 | 103.30 | 105.32 | 103.30 | 105.32 | 17,406 | +1.44(+1.38%) |
Feb 13, 2018 | 103.26 | 103.89 | 103.09 | 103.89 | 7,207 | +0.45(+0.44%) |
Feb 12, 2018 | 102.96 | 103.82 | 102.34 | 103.43 | 13,457 | +1.33(+1.30%) |
Feb 09, 2018 | 102.10 | 102.79 | 99.11 | 102.10 | 64,936 | +0.60(+0.60%) |
Feb 08, 2018 | 104.75 | 104.95 | 101.50 | 101.50 | 23,204 | -3.66(-3.48%) |
Feb 07, 2018 | 104.76 | 106.02 | 104.76 | 105.16 | 5,859 | -0.33(-0.31%) |
Feb 06, 2018 | 102.09 | 105.92 | 102.09 | 105.48 | 30,897 | +0.21(+0.20%) |
Feb 05, 2018 | 106.70 | 107.28 | 103.94 | 105.27 | 12,315 | -2.30(-2.13%) |
Feb 02, 2018 | 109.01 | 109.01 | 107.57 | 107.57 | 30,140 | -2.12(-1.93%) |