Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.04 | 110.04 | 107.81 | 107.81 | 14,635 | -1.84(-1.68%) |
Apr 27, 2018 | 109.30 | 110.06 | 108.97 | 109.65 | 10,157 | +0.64(+0.59%) |
Apr 26, 2018 | 108.05 | 110.08 | 107.91 | 109.01 | 21,209 | +1.73(+1.61%) |
Apr 25, 2018 | 107.29 | 107.85 | 106.76 | 107.28 | 30,769 | -0.08(-0.07%) |
Apr 24, 2018 | 109.11 | 109.16 | 106.78 | 107.35 | 28,777 | -1.50(-1.38%) |
Apr 23, 2018 | 108.86 | 109.73 | 108.59 | 108.86 | 16,188 | +0.05(+0.04%) |
Apr 20, 2018 | 109.30 | 109.51 | 108.60 | 108.81 | 15,776 | -0.74(-0.67%) |
Apr 19, 2018 | 110.60 | 111.54 | 109.30 | 109.55 | 34,670 | -1.50(-1.35%) |
Apr 18, 2018 | 111.24 | 111.78 | 110.83 | 111.05 | 19,208 | +0.18(+0.16%) |
Apr 17, 2018 | 109.97 | 111.39 | 109.97 | 110.87 | 18,792 | +1.45(+1.32%) |
Apr 16, 2018 | 110.40 | 110.49 | 109.30 | 109.43 | 29,038 | -0.42(-0.38%) |
Apr 13, 2018 | 110.74 | 110.75 | 109.38 | 109.85 | 21,225 | -0.61(-0.56%) |
Apr 12, 2018 | 109.70 | 110.97 | 109.70 | 110.46 | 19,997 | +1.47(+1.35%) |
Apr 11, 2018 | 108.98 | 110.14 | 108.87 | 108.99 | 22,777 | -0.96(-0.87%) |
Apr 10, 2018 | 108.96 | 110.09 | 108.36 | 109.95 | 20,192 | +2.15(+2.00%) |
Apr 09, 2018 | 107.11 | 109.48 | 107.00 | 107.79 | 22,548 | +1.15(+1.08%) |
Apr 06, 2018 | 107.91 | 108.59 | 105.79 | 106.64 | 21,282 | -3.37(-3.06%) |
Apr 05, 2018 | 111.94 | 111.94 | 110.00 | 110.01 | 20,281 | -1.40(-1.26%) |
Apr 04, 2018 | 106.81 | 111.65 | 106.81 | 111.41 | 24,869 | +2.86(+2.64%) |
Apr 03, 2018 | 108.53 | 108.88 | 106.67 | 108.55 | 33,791 | +0.47(+0.43%) |
Apr 02, 2018 | 110.77 | 111.54 | 106.92 | 108.08 | 34,732 | -4.23(-3.76%) |
Mar 29, 2018 | 112.31 | 112.31 | 112.31 | 0 | +0.69(+0.62%) | |
Mar 28, 2018 | 110.97 | 112.50 | 110.70 | 111.62 | 26,395 | +1.66(+1.51%) |
Mar 27, 2018 | 111.98 | 112.58 | 109.54 | 109.96 | 37,221 | -2.19(-1.96%) |
Mar 26, 2018 | 110.80 | 112.29 | 109.13 | 112.15 | 130,506 | +2.64(+2.41%) |
Mar 23, 2018 | 112.12 | 112.38 | 109.44 | 109.51 | 63,410 | -2.57(-2.30%) |
Mar 22, 2018 | 113.57 | 114.51 | 112.08 | 112.08 | 16,310 | -2.84(-2.47%) |
Mar 21, 2018 | 115.43 | 115.70 | 114.71 | 114.92 | 22,385 | -0.33(-0.28%) |
Mar 20, 2018 | 115.30 | 115.56 | 114.73 | 115.25 | 9,202 | -0.12(-0.10%) |
Mar 19, 2018 | 117.12 | 117.42 | 114.33 | 115.37 | 36,352 | -2.43(-2.06%) |
Mar 16, 2018 | 117.33 | 118.26 | 117.33 | 117.80 | 17,879 | +0.23(+0.20%) |
Mar 15, 2018 | 118.83 | 119.02 | 117.29 | 117.56 | 74,532 | -0.68(-0.58%) |
Mar 14, 2018 | 118.66 | 119.08 | 117.91 | 118.24 | 16,113 | -0.17(-0.14%) |
Mar 13, 2018 | 118.82 | 119.64 | 118.07 | 118.41 | 28,682 | -0.36(-0.31%) |
Mar 12, 2018 | 118.52 | 119.01 | 118.28 | 118.78 | 12,471 | +0.51(+0.43%) |
Mar 09, 2018 | 116.83 | 118.27 | 116.67 | 118.26 | 545,790 | +1.82(+1.56%) |
Mar 08, 2018 | 115.78 | 116.65 | 115.41 | 116.44 | 44,424 | +0.67(+0.58%) |
Mar 07, 2018 | 115.77 | 114.52 | 115.77 | 21,411 | +0.57(+0.49%) | |
Mar 06, 2018 | 115.03 | 115.26 | 114.27 | 115.20 | 18,882 | +0.56(+0.49%) |
Mar 05, 2018 | 112.32 | 114.68 | 112.32 | 114.64 | 20,275 | +1.76(+1.56%) |
Mar 02, 2018 | 110.03 | 113.14 | 110.03 | 112.88 | 58,405 | +1.77(+1.60%) |
Mar 01, 2018 | 112.55 | 113.02 | 110.59 | 111.11 | 61,346 | -1.81(-1.60%) |
Feb 28, 2018 | 114.36 | 114.78 | 112.88 | 112.92 | 26,041 | -2.29(-1.98%) |
Feb 27, 2018 | 116.14 | 116.76 | 115.20 | 115.20 | 13,161 | -1.29(-1.11%) |
Feb 26, 2018 | 115.92 | 116.71 | 115.68 | 116.49 | 86,739 | +0.74(+0.64%) |
Feb 23, 2018 | 113.48 | 115.75 | 113.48 | 115.75 | 47,855 | +2.50(+2.21%) |
Feb 22, 2018 | 113.25 | 113.25 | 66,368 | -0.87(-0.76%) | ||
Feb 21, 2018 | 114.98 | 116.27 | 114.12 | 114.12 | 34,014 | -0.84(-0.73%) |
Feb 20, 2018 | 115.44 | 116.50 | 114.81 | 114.96 | 33,593 | -1.46(-1.25%) |
Feb 16, 2018 | 116.42 | 116.42 | 116.42 | 0 | -0.43(-0.37%) | |
Feb 15, 2018 | 116.25 | 116.84 | 116.02 | 116.84 | 17,764 | +0.92(+0.80%) |
Feb 14, 2018 | 113.19 | 116.32 | 113.19 | 115.92 | 29,122 | +2.45(+2.15%) |
Feb 13, 2018 | 113.08 | 113.85 | 112.64 | 113.48 | 8,313 | -0.02(-0.02%) |
Feb 12, 2018 | 112.91 | 114.45 | 112.29 | 113.49 | 21,826 | +1.78(+1.60%) |
Feb 09, 2018 | 111.67 | 112.64 | 107.78 | 111.71 | 99,771 | +1.13(+1.02%) |
Feb 08, 2018 | 115.53 | 115.91 | 110.58 | 110.58 | 46,018 | -4.90(-4.24%) |
Feb 07, 2018 | 115.29 | 117.07 | 114.50 | 115.48 | 42,713 | -0.17(-0.15%) |
Feb 06, 2018 | 111.34 | 115.76 | 111.34 | 115.65 | 60,883 | +0.37(+0.32%) |
Feb 05, 2018 | 117.58 | 118.90 | 113.62 | 115.28 | 58,855 | -3.64(-3.06%) |
Feb 02, 2018 | 119.91 | 121.01 | 118.91 | 118.92 | 35,640 | -2.19(-1.81%) |