Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.13 | 103.99 | 101.81 | 102.65 | 972,515 | +0.50(+0.49%) |
Apr 27, 2018 | 104.16 | 104.22 | 100.55 | 102.15 | 1,534,983 | +1.23(+1.22%) |
Apr 26, 2018 | 98.28 | 101.49 | 97.97 | 100.92 | 1,386,903 | +3.28(+3.36%) |
Apr 25, 2018 | 100.92 | 101.22 | 96.28 | 97.64 | 2,480,912 | -2.72(-2.71%) |
Apr 24, 2018 | 105.75 | 106.16 | 99.33 | 100.36 | 1,691,027 | -4.67(-4.45%) |
Apr 23, 2018 | 105.03 | 106.58 | 104.30 | 105.03 | 1,207,896 | +0.54(+0.52%) |
Apr 20, 2018 | 105.77 | 106.11 | 103.93 | 104.49 | 1,037,800 | -1.42(-1.34%) |
Apr 19, 2018 | 106.15 | 107.64 | 105.35 | 105.91 | 1,140,130 | -0.89(-0.83%) |
Apr 18, 2018 | 107.15 | 107.78 | 105.12 | 106.80 | 1,118,385 | -0.78(-0.73%) |
Apr 17, 2018 | 105.23 | 108.01 | 104.69 | 107.58 | 1,732,501 | +3.72(+3.58%) |
Apr 16, 2018 | 105.00 | 105.44 | 102.72 | 103.86 | 1,804,077 | -0.29(-0.28%) |
Apr 13, 2018 | 107.02 | 107.33 | 102.83 | 104.15 | 1,691,260 | -2.24(-2.11%) |
Apr 12, 2018 | 102.40 | 106.57 | 102.40 | 106.39 | 2,486,307 | +4.26(+4.17%) |
Apr 11, 2018 | 101.72 | 103.73 | 101.06 | 102.13 | 1,500,600 | +0.34(+0.33%) |
Apr 10, 2018 | 99.73 | 102.30 | 97.58 | 101.79 | 2,198,314 | +3.78(+3.86%) |
Apr 09, 2018 | 98.19 | 100.12 | 97.48 | 98.01 | 1,026,228 | +0.55(+0.56%) |
Apr 06, 2018 | 97.46 | 1,125,148 | -1.99(-2.00%) | |||
Apr 05, 2018 | 100.00 | 101.15 | 98.57 | 99.45 | 1,458,827 | +0.23(+0.23%) |
Apr 04, 2018 | 95.39 | 99.67 | 94.39 | 99.22 | 1,402,677 | +1.36(+1.39%) |
Apr 03, 2018 | 98.41 | 99.29 | 96.84 | 97.86 | 1,246,370 | +0.49(+0.50%) |
Apr 02, 2018 | 97.32 | 99.16 | 96.34 | 97.37 | 1,626,085 | -1.02(-1.04%) |
Mar 29, 2018 | 98.39 | 98.39 | 98.39 | 0 | +2.45(+2.55%) | |
Mar 28, 2018 | 99.11 | 99.76 | 94.74 | 95.94 | 3,638,573 | -3.85(-3.86%) |
Mar 27, 2018 | 106.17 | 106.19 | 98.63 | 99.79 | 2,654,225 | -5.09(-4.85%) |
Mar 26, 2018 | 105.06 | 105.96 | 102.90 | 104.88 | 2,728,953 | +2.43(+2.37%) |
Mar 23, 2018 | 106.07 | 106.54 | 102.31 | 102.45 | 1,905,478 | -3.43(-3.24%) |
Mar 22, 2018 | 107.51 | 108.77 | 105.64 | 105.88 | 1,568,505 | -3.00(-2.76%) |
Mar 21, 2018 | 109.55 | 112.66 | 108.23 | 108.88 | 2,282,082 | -1.13(-1.03%) |
Mar 20, 2018 | 107.04 | 110.07 | 107.04 | 110.01 | 2,398,076 | +3.18(+2.98%) |
Mar 19, 2018 | 106.50 | 108.12 | 104.79 | 106.83 | 1,419,963 | +0.01(+0.01%) |
Mar 16, 2018 | 107.61 | 108.38 | 106.58 | 106.82 | 1,585,620 | -1.22(-1.13%) |
Mar 15, 2018 | 108.67 | 109.42 | 106.28 | 108.04 | 2,468,227 | -0.63(-0.58%) |
Mar 14, 2018 | 105.47 | 109.88 | 105.40 | 108.67 | 2,115,510 | +2.24(+2.10%) |
Mar 13, 2018 | 109.24 | 109.76 | 105.00 | 106.43 | 3,205,467 | -1.47(-1.36%) |
Mar 12, 2018 | 107.60 | 108.48 | 105.46 | 107.90 | 2,239,429 | +0.69(+0.64%) |
Mar 09, 2018 | 108.11 | 108.89 | 106.81 | 107.21 | 2,487,517 | +0.75(+0.70%) |
Mar 08, 2018 | 107.68 | 107.89 | 105.56 | 106.46 | 2,011,096 | +0.81(+0.77%) |
Mar 07, 2018 | 106.39 | 105.65 | 3,447,751 | +1.76(+1.69%) | ||
Mar 06, 2018 | 101.69 | 104.69 | 101.67 | 103.89 | 2,762,063 | +2.52(+2.49%) |
Mar 05, 2018 | 101.22 | 102.80 | 99.82 | 101.37 | 3,849,191 | -0.95(-0.93%) |
Mar 02, 2018 | 98.01 | 102.61 | 95.50 | 102.32 | 6,727,937 | +8.68(+9.27%) |
Mar 01, 2018 | 94.02 | 94.76 | 92.02 | 93.64 | 2,676,115 | +0.44(+0.47%) |
Feb 28, 2018 | 93.86 | 95.51 | 93.13 | 93.20 | 1,646,752 | -0.54(-0.58%) |
Feb 27, 2018 | 94.46 | 94.95 | 93.58 | 93.74 | 1,943,150 | -0.95(-1.00%) |
Feb 26, 2018 | 96.01 | 96.36 | 93.43 | 94.69 | 1,476,110 | -0.43(-0.45%) |
Feb 23, 2018 | 94.08 | 95.16 | 93.50 | 95.12 | 620,486 | +1.91(+2.05%) |
Feb 22, 2018 | 93.21 | 659,096 | +0.36(+0.39%) | |||
Feb 21, 2018 | 93.84 | 95.09 | 92.81 | 92.85 | 1,789,809 | -0.83(-0.89%) |
Feb 20, 2018 | 92.27 | 94.31 | 92.03 | 93.68 | 1,525,092 | +1.04(+1.12%) |
Feb 16, 2018 | 92.64 | 92.64 | 92.64 | 0 | -3.71(-3.85%) | |
Feb 15, 2018 | 93.03 | 97.27 | 92.99 | 96.35 | 2,697,052 | +4.00(+4.33%) |
Feb 14, 2018 | 88.69 | 92.95 | 88.36 | 92.35 | 2,349,317 | +3.57(+4.02%) |
Feb 13, 2018 | 88.24 | 89.82 | 88.09 | 88.78 | 1,075,618 | +0.10(+0.11%) |
Feb 12, 2018 | 87.62 | 89.60 | 87.20 | 88.68 | 1,149,993 | +1.85(+2.13%) |
Feb 09, 2018 | 86.50 | 88.67 | 82.63 | 86.83 | 2,186,743 | +0.89(+1.04%) |
Feb 08, 2018 | 90.21 | 86.10 | 85.94 | 2,140,358 | -3.17(-3.56%) | |
Feb 07, 2018 | 88.64 | 88.86 | 88.01 | 89.11 | 1,541,291 | +0.19(+0.21%) |
Feb 06, 2018 | 87.09 | 91.18 | 86.32 | 88.92 | 2,451,592 | -1.57(-1.73%) |
Feb 05, 2018 | 90.11 | 92.89 | 88.31 | 90.49 | 1,240,845 | -0.74(-0.81%) |
Feb 02, 2018 | 92.25 | 92.54 | 90.78 | 91.23 | 1,224,905 | -1.12(-1.21%) |