Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.80 | 86.50 | 82.05 | 82.20 | 186,172 | -2.95(-3.46%) |
Apr 27, 2018 | 86.05 | 86.60 | 83.45 | 85.15 | 281,686 | -0.90(-1.05%) |
Apr 26, 2018 | 85.00 | 86.15 | 84.40 | 86.05 | 144,050 | +1.25(+1.47%) |
Apr 25, 2018 | 84.85 | 85.35 | 82.75 | 84.80 | 456,554 | +0.15(+0.18%) |
Apr 24, 2018 | 87.50 | 87.75 | 83.75 | 84.65 | 278,320 | -2.40(-2.76%) |
Apr 23, 2018 | 87.40 | 87.80 | 86.70 | 87.05 | 117,773 | +0.10(+0.12%) |
Apr 20, 2018 | 90.00 | 90.00 | 86.60 | 86.95 | 329,063 | -3.00(-3.34%) |
Apr 19, 2018 | 95.20 | 95.33 | 89.80 | 89.95 | 194,572 | -5.65(-5.91%) |
Apr 18, 2018 | 95.25 | 96.60 | 95.25 | 95.60 | 131,176 | +0.25(+0.26%) |
Apr 17, 2018 | 96.35 | 98.35 | 94.95 | 95.35 | 137,995 | -0.65(-0.68%) |
Apr 16, 2018 | 95.80 | 98.45 | 95.30 | 96.00 | 128,494 | +0.75(+0.79%) |
Apr 13, 2018 | 95.10 | 95.65 | 94.20 | 95.25 | 165,705 | +0.95(+1.01%) |
Apr 12, 2018 | 94.45 | 95.10 | 93.90 | 94.30 | 168,484 | +0.10(+0.11%) |
Apr 11, 2018 | 95.55 | 96.30 | 93.95 | 94.20 | 129,629 | -1.80(-1.87%) |
Apr 10, 2018 | 96.20 | 97.15 | 94.75 | 96.00 | 196,664 | +1.30(+1.37%) |
Apr 09, 2018 | 99.25 | 99.25 | 94.00 | 94.70 | 269,130 | -4.20(-4.25%) |
Apr 06, 2018 | 96.35 | 99.53 | 96.15 | 98.90 | 363,031 | +1.50(+1.54%) |
Apr 05, 2018 | 97.15 | 99.05 | 96.25 | 97.40 | 187,807 | +0.55(+0.57%) |
Apr 04, 2018 | 93.60 | 97.60 | 92.50 | 96.85 | 222,642 | +2.15(+2.27%) |
Apr 03, 2018 | 93.20 | 96.00 | 92.80 | 94.70 | 209,230 | +1.75(+1.88%) |
Apr 02, 2018 | 98.30 | 98.35 | 91.80 | 92.95 | 269,630 | -5.50(-5.59%) |
Mar 29, 2018 | 98.45 | 98.45 | 98.45 | 0 | +2.90(+3.04%) | |
Mar 28, 2018 | 97.40 | 98.40 | 93.45 | 95.55 | 242,105 | -2.15(-2.20%) |
Mar 27, 2018 | 98.25 | 99.90 | 96.35 | 97.70 | 275,531 | -0.20(-0.20%) |
Mar 26, 2018 | 97.55 | 98.15 | 94.65 | 97.90 | 280,395 | +2.70(+2.84%) |
Mar 23, 2018 | 98.70 | 100.45 | 95.10 | 95.20 | 305,095 | -2.95(-3.01%) |
Mar 22, 2018 | 101.80 | 102.12 | 98.10 | 98.15 | 280,530 | -4.45(-4.34%) |
Mar 21, 2018 | 101.75 | 104.15 | 100.20 | 102.60 | 289,848 | +0.75(+0.74%) |
Mar 20, 2018 | 105.00 | 106.15 | 101.50 | 101.85 | 390,358 | -2.65(-2.54%) |
Mar 19, 2018 | 105.15 | 106.03 | 102.60 | 104.50 | 270,161 | -0.80(-0.76%) |
Mar 16, 2018 | 108.70 | 112.20 | 105.35 | 105.30 | 377,865 | -3.85(-3.53%) |
Mar 15, 2018 | 114.95 | 123.65 | 109.05 | 109.15 | 839,223 | -3.65(-3.24%) |
Mar 14, 2018 | 113.65 | 114.40 | 107.55 | 112.80 | 463,935 | -0.30(-0.27%) |
Mar 13, 2018 | 112.10 | 118.11 | 112.10 | 113.10 | 386,420 | +1.35(+1.21%) |
Mar 12, 2018 | 120.30 | 120.30 | 110.60 | 111.75 | 508,887 | -10.00(-8.21%) |
Mar 09, 2018 | 107.85 | 130.65 | 100.81 | 121.75 | 508,871 | +1.40(+1.16%) |
Mar 08, 2018 | 127.75 | 129.90 | 118.80 | 120.35 | 234,229 | -6.65(-5.24%) |
Mar 07, 2018 | 127.25 | 129.75 | 126.55 | 127.00 | 161,719 | -1.30(-1.01%) |
Mar 06, 2018 | 124.60 | 128.40 | 123.05 | 128.30 | 145,879 | +4.50(+3.63%) |
Mar 05, 2018 | 127.90 | 128.95 | 123.40 | 123.80 | 186,750 | -4.80(-3.73%) |
Mar 02, 2018 | 124.55 | 129.15 | 123.45 | 128.60 | 140,547 | +3.45(+2.76%) |
Mar 01, 2018 | 128.20 | 128.30 | 124.20 | 125.15 | 161,972 | -3.25(-2.53%) |
Feb 28, 2018 | 133.35 | 134.25 | 127.60 | 128.40 | 126,854 | -5.00(-3.75%) |
Feb 27, 2018 | 135.35 | 137.75 | 132.35 | 133.40 | 98,747 | -1.60(-1.19%) |
Feb 26, 2018 | 136.05 | 138.10 | 134.90 | 135.00 | 112,239 | -0.60(-0.44%) |
Feb 23, 2018 | 139.05 | 139.05 | 134.75 | 135.60 | 96,874 | -3.15(-2.27%) |
Feb 22, 2018 | 137.60 | 140.60 | 135.91 | 138.75 | 135,602 | +2.00(+1.46%) |
Feb 21, 2018 | 135.75 | 138.50 | 130.45 | 136.75 | 118,077 | +1.50(+1.11%) |
Feb 20, 2018 | 134.65 | 136.05 | 131.10 | 135.25 | 77,817 | +0.40(+0.30%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | +1.05(+0.78%) | |
Feb 15, 2018 | 133.15 | 134.55 | 130.82 | 133.80 | 92,368 | +1.90(+1.44%) |
Feb 14, 2018 | 128.65 | 132.00 | 128.15 | 131.90 | 143,714 | +2.85(+2.21%) |
Feb 13, 2018 | 128.40 | 129.60 | 126.03 | 129.05 | 90,978 | -0.25(-0.19%) |
Feb 12, 2018 | 129.55 | 133.15 | 125.50 | 129.30 | 81,453 | +0.95(+0.74%) |
Feb 09, 2018 | 131.95 | 131.95 | 123.15 | 128.35 | 168,816 | +8.15(+6.78%) |
Feb 08, 2018 | 124.95 | 124.95 | 120.20 | 120.20 | 71,076 | -4.70(-3.76%) |
Feb 07, 2018 | 124.15 | 125.80 | 123.55 | 124.90 | 55,852 | +0.70(+0.56%) |
Feb 06, 2018 | 122.35 | 126.35 | 121.90 | 124.20 | 107,541 | -2.95(-2.32%) |
Feb 05, 2018 | 128.75 | 131.15 | 125.35 | 127.15 | 91,119 | -2.45(-1.89%) |
Feb 02, 2018 | 136.35 | 136.35 | 129.05 | 129.60 | 108,130 | -7.55(-5.50%) |