Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 115.20 | 120.00 | 114.60 | 118.80 | 11,673 | +4.20(+3.66%) |
Apr 27, 2018 | 116.70 | 117.00 | 112.50 | 114.60 | 8,003 | -0.60(-0.52%) |
Apr 26, 2018 | 112.50 | 116.62 | 111.90 | 115.20 | 10,083 | +3.00(+2.67%) |
Apr 25, 2018 | 117.90 | 120.00 | 110.40 | 112.20 | 15,472 | -5.40(-4.59%) |
Apr 24, 2018 | 106.80 | 121.20 | 106.80 | 117.60 | 34,152 | +9.00(+8.29%) |
Apr 23, 2018 | 113.40 | 117.30 | 105.90 | 108.60 | 28,432 | -11.70(-9.73%) |
Apr 20, 2018 | 110.40 | 129.00 | 109.20 | 120.30 | 76,656 | +12.30(+11.39%) |
Apr 19, 2018 | 100.20 | 114.60 | 100.20 | 108.00 | 24,632 | +8.10(+8.11%) |
Apr 18, 2018 | 102.00 | 102.89 | 99.00 | 99.90 | 4,885 | -0.30(-0.30%) |
Apr 17, 2018 | 98.10 | 100.80 | 95.10 | 100.20 | 5,709 | +4.20(+4.38%) |
Apr 16, 2018 | 96.00 | 97.50 | 94.50 | 96.00 | 4,808 | -0.60(-0.62%) |
Apr 13, 2018 | 96.90 | 99.60 | 96.00 | 96.60 | 4,750 | -3.00(-3.01%) |
Apr 12, 2018 | 96.60 | 100.50 | 96.32 | 99.60 | 3,113 | +3.60(+3.75%) |
Apr 11, 2018 | 98.40 | 101.20 | 96.00 | 96.00 | 5,341 | -1.50(-1.54%) |
Apr 10, 2018 | 94.80 | 103.16 | 92.40 | 97.50 | 12,999 | +2.70(+2.85%) |
Apr 09, 2018 | 96.90 | 98.40 | 93.90 | 94.80 | 3,083 | -2.10(-2.17%) |
Apr 06, 2018 | 102.90 | 103.47 | 93.60 | 96.90 | 7,597 | -7.50(-7.18%) |
Apr 05, 2018 | 102.60 | 105.89 | 102.00 | 104.40 | 6,279 | +3.00(+2.96%) |
Apr 04, 2018 | 100.50 | 106.20 | 93.00 | 101.40 | 12,655 | -2.70(-2.59%) |
Apr 03, 2018 | 85.20 | 106.20 | 84.90 | 104.10 | 25,463 | +18.30(+21.33%) |
Apr 02, 2018 | 89.10 | 89.70 | 84.00 | 85.80 | 8,882 | -3.30(-3.70%) |
Mar 29, 2018 | 89.10 | 89.10 | 89.10 | 0 | -2.70(-2.94%) | |
Mar 28, 2018 | 94.50 | 98.03 | 87.60 | 91.80 | 16,080 | -4.80(-4.97%) |
Mar 27, 2018 | 99.60 | 101.70 | 93.90 | 96.60 | 16,360 | -0.90(-0.92%) |
Mar 26, 2018 | 93.90 | 102.00 | 93.90 | 97.50 | 10,290 | -2.40(-2.40%) |
Mar 23, 2018 | 106.20 | 107.67 | 97.20 | 99.90 | 25,557 | -8.10(-7.50%) |
Mar 22, 2018 | 110.40 | 111.60 | 104.10 | 108.00 | 21,516 | -3.30(-2.96%) |
Mar 21, 2018 | 108.60 | 112.50 | 108.60 | 111.30 | 12,013 | -1.80(-1.59%) |
Mar 20, 2018 | 111.90 | 114.00 | 108.00 | 113.10 | 12,488 | +1.50(+1.34%) |
Mar 19, 2018 | 114.30 | 116.67 | 108.60 | 111.60 | 21,563 | -6.60(-5.58%) |
Mar 16, 2018 | 121.50 | 121.50 | 115.50 | 118.20 | 18,580 | -3.60(-2.96%) |
Mar 15, 2018 | 116.70 | 122.10 | 116.70 | 121.80 | 16,529 | +3.60(+3.05%) |
Mar 14, 2018 | 117.30 | 120.94 | 115.38 | 118.20 | 18,991 | -3.30(-2.72%) |
Mar 13, 2018 | 120.30 | 124.79 | 116.71 | 121.50 | 21,508 | -5.10(-4.03%) |
Mar 12, 2018 | 130.50 | 131.70 | 122.40 | 126.60 | 18,048 | +0.60(+0.48%) |
Mar 09, 2018 | 135.00 | 135.00 | 121.50 | 126.00 | 28,498 | +1.50(+1.20%) |
Mar 08, 2018 | 135.30 | 140.70 | 118.50 | 124.50 | 66,638 | -30.00(-19.42%) |
Mar 07, 2018 | 158.40 | 147.60 | 154.50 | 53,479 | -2.40(-1.53%) | |
Mar 06, 2018 | 163.50 | 163.50 | 144.90 | 156.90 | 47,152 | -5.10(-3.15%) |
Mar 05, 2018 | 161.40 | 165.00 | 154.80 | 162.00 | 52,997 | +14.70(+9.98%) |
Mar 02, 2018 | 140.10 | 147.90 | 138.00 | 147.30 | 20,464 | +3.90(+2.72%) |
Mar 01, 2018 | 144.30 | 159.60 | 138.60 | 143.40 | 86,028 | +5.10(+3.69%) |
Feb 28, 2018 | 123.00 | 146.70 | 120.60 | 138.30 | 100,617 | +23.10(+20.05%) |
Feb 27, 2018 | 115.50 | 119.10 | 112.50 | 115.20 | 10,002 | +0.00(+0.00%) |
Feb 26, 2018 | 119.70 | 121.80 | 114.60 | 115.20 | 14,243 | -2.40(-2.04%) |
Feb 23, 2018 | 112.20 | 127.20 | 111.60 | 117.60 | 21,368 | +4.80(+4.26%) |
Feb 22, 2018 | 115.50 | 117.90 | 111.00 | 112.80 | 10,289 | -4.20(-3.59%) |
Feb 21, 2018 | 116.10 | 119.70 | 115.80 | 117.00 | 6,580 | -0.90(-0.76%) |
Feb 20, 2018 | 117.00 | 119.40 | 114.60 | 117.90 | 8,151 | +0.30(+0.26%) |
Feb 16, 2018 | 117.60 | 117.60 | 117.60 | 0 | -3.90(-3.21%) | |
Feb 15, 2018 | 121.50 | 123.30 | 117.63 | 121.50 | 8,983 | +1.20(+1.00%) |
Feb 14, 2018 | 116.40 | 123.00 | 113.74 | 120.30 | 11,977 | +6.60(+5.80%) |
Feb 13, 2018 | 110.10 | 118.80 | 109.50 | 113.70 | 11,922 | -0.30(-0.26%) |
Feb 12, 2018 | 109.50 | 116.99 | 103.53 | 114.00 | 11,853 | +5.10(+4.68%) |
Feb 09, 2018 | 116.10 | 118.47 | 102.00 | 108.90 | 24,587 | -9.00(-7.63%) |
Feb 08, 2018 | 120.30 | 122.37 | 117.30 | 117.90 | 9,666 | -4.50(-3.68%) |
Feb 07, 2018 | 121.50 | 128.40 | 118.50 | 122.40 | 21,016 | -0.60(-0.49%) |
Feb 06, 2018 | 122.10 | 127.45 | 114.60 | 123.00 | 27,160 | -5.40(-4.21%) |
Feb 05, 2018 | 123.00 | 137.40 | 123.00 | 128.40 | 19,364 | -0.30(-0.23%) |
Feb 02, 2018 | 132.00 | 132.60 | 121.50 | 128.70 | 25,630 | -5.10(-3.81%) |