Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.86 | 95.93 | 93.34 | 93.65 | 1,396,885 | -1.72(-1.81%) |
Apr 27, 2018 | 95.09 | 96.04 | 94.56 | 95.37 | 717,830 | +0.67(+0.71%) |
Apr 26, 2018 | 95.16 | 95.16 | 93.58 | 94.70 | 898,223 | -0.15(-0.16%) |
Apr 25, 2018 | 93.43 | 94.96 | 93.10 | 94.84 | 972,446 | +0.81(+0.86%) |
Apr 24, 2018 | 94.33 | 94.44 | 92.91 | 94.03 | 1,221,109 | -0.02(-0.02%) |
Apr 23, 2018 | 94.33 | 94.48 | 93.42 | 94.05 | 1,532,458 | -0.29(-0.30%) |
Apr 20, 2018 | 96.11 | 96.76 | 92.89 | 94.33 | 2,071,471 | -1.74(-1.81%) |
Apr 19, 2018 | 98.23 | 98.29 | 95.43 | 96.07 | 2,060,721 | -2.58(-2.61%) |
Apr 18, 2018 | 99.28 | 99.51 | 98.24 | 98.65 | 971,388 | -0.30(-0.31%) |
Apr 17, 2018 | 99.38 | 99.72 | 98.55 | 98.96 | 923,670 | -0.33(-0.33%) |
Apr 16, 2018 | 99.32 | 100.24 | 97.28 | 99.28 | 1,334,360 | -1.56(-1.55%) |
Apr 13, 2018 | 101.34 | 101.34 | 100.25 | 100.84 | 649,602 | +0.17(+0.17%) |
Apr 12, 2018 | 101.79 | 101.88 | 100.31 | 100.67 | 1,004,099 | -0.80(-0.78%) |
Apr 11, 2018 | 101.72 | 102.39 | 101.45 | 101.47 | 668,880 | -0.64(-0.63%) |
Apr 10, 2018 | 103.45 | 103.47 | 101.99 | 102.11 | 1,001,723 | -0.59(-0.58%) |
Apr 09, 2018 | 102.01 | 104.14 | 101.34 | 102.70 | 838,963 | +0.96(+0.94%) |
Apr 06, 2018 | 101.75 | 103.83 | 100.86 | 101.74 | 1,778,779 | -0.05(-0.05%) |
Apr 05, 2018 | 102.11 | 103.03 | 100.52 | 101.79 | 1,812,306 | +0.25(+0.24%) |
Apr 04, 2018 | 99.09 | 103.01 | 98.65 | 101.54 | 1,779,533 | +1.63(+1.63%) |
Apr 03, 2018 | 98.70 | 100.56 | 97.64 | 99.92 | 767,607 | +1.60(+1.63%) |
Apr 02, 2018 | 101.58 | 101.79 | 97.40 | 98.32 | 1,300,949 | -3.48(-3.42%) |
Mar 29, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.58(+0.58%) | |
Mar 28, 2018 | 100.69 | 102.30 | 100.48 | 101.21 | 1,202,228 | +0.73(+0.73%) |
Mar 27, 2018 | 100.45 | 101.25 | 99.95 | 100.48 | 1,876,414 | +0.58(+0.58%) |
Mar 26, 2018 | 98.08 | 100.06 | 97.95 | 99.90 | 1,353,927 | +2.41(+2.48%) |
Mar 23, 2018 | 97.67 | 99.69 | 97.31 | 97.49 | 1,760,899 | +0.39(+0.41%) |
Mar 22, 2018 | 98.45 | 99.63 | 96.99 | 97.09 | 1,368,431 | -1.54(-1.56%) |
Mar 21, 2018 | 101.88 | 102.61 | 97.95 | 98.64 | 2,662,680 | -4.33(-4.20%) |
Mar 20, 2018 | 104.14 | 104.32 | 102.55 | 102.96 | 966,213 | -0.71(-0.68%) |
Mar 19, 2018 | 103.26 | 105.01 | 103.02 | 103.67 | 898,625 | +0.37(+0.36%) |
Mar 16, 2018 | 102.90 | 104.76 | 102.84 | 103.30 | 1,603,586 | +0.81(+0.79%) |
Mar 15, 2018 | 107.41 | 107.96 | 102.34 | 102.49 | 1,662,757 | -4.92(-4.59%) |
Mar 14, 2018 | 108.36 | 109.49 | 107.26 | 107.41 | 1,220,509 | -0.56(-0.52%) |
Mar 13, 2018 | 107.52 | 108.13 | 106.39 | 107.97 | 1,126,733 | +1.00(+0.94%) |
Mar 12, 2018 | 106.54 | 107.88 | 106.37 | 106.97 | 985,134 | +0.32(+0.30%) |
Mar 09, 2018 | 106.71 | 107.09 | 105.96 | 106.65 | 750,457 | +0.20(+0.19%) |
Mar 08, 2018 | 105.95 | 106.47 | 104.96 | 106.44 | 1,138,856 | +0.78(+0.74%) |
Mar 07, 2018 | 106.19 | 105.66 | 987,482 | -0.79(-0.74%) | ||
Mar 06, 2018 | 106.71 | 106.94 | 105.02 | 106.45 | 1,461,134 | -0.28(-0.26%) |
Mar 05, 2018 | 105.06 | 107.00 | 102.48 | 106.73 | 1,195,369 | +1.29(+1.22%) |
Mar 02, 2018 | 103.72 | 105.89 | 103.72 | 105.44 | 1,071,200 | +1.27(+1.22%) |
Mar 01, 2018 | 103.47 | 105.60 | 103.16 | 104.17 | 1,111,885 | +0.49(+0.48%) |
Feb 28, 2018 | 104.55 | 105.26 | 103.48 | 103.68 | 1,351,999 | -0.28(-0.27%) |
Feb 27, 2018 | 104.30 | 106.89 | 103.95 | 103.95 | 1,686,282 | -0.31(-0.30%) |
Feb 26, 2018 | 102.06 | 104.29 | 101.60 | 104.27 | 1,205,553 | +2.03(+1.98%) |
Feb 23, 2018 | 101.20 | 102.26 | 99.63 | 102.24 | 1,763,592 | +1.40(+1.39%) |
Feb 22, 2018 | 99.30 | 100.99 | 99.05 | 100.84 | 1,307,278 | +1.66(+1.67%) |
Feb 21, 2018 | 101.97 | 102.80 | 99.08 | 99.18 | 906,478 | -2.50(-2.46%) |
Feb 20, 2018 | 102.06 | 102.06 | 100.30 | 101.68 | 1,161,427 | -0.48(-0.47%) |
Feb 16, 2018 | 102.17 | 102.17 | 102.17 | 0 | +1.49(+1.48%) | |
Feb 15, 2018 | 99.80 | 101.39 | 98.01 | 100.68 | 1,698,964 | +1.35(+1.36%) |
Feb 14, 2018 | 97.56 | 99.42 | 96.14 | 99.33 | 1,321,471 | +1.08(+1.10%) |
Feb 13, 2018 | 97.45 | 98.59 | 96.33 | 98.25 | 1,075,197 | +0.24(+0.24%) |
Feb 12, 2018 | 98.48 | 99.07 | 97.21 | 98.01 | 1,087,966 | -0.10(-0.10%) |
Feb 09, 2018 | 98.14 | 98.96 | 95.86 | 98.11 | 1,148,540 | +0.94(+0.97%) |
Feb 08, 2018 | 98.12 | 99.01 | 97.16 | 97.17 | 1,443,953 | -0.56(-0.57%) |
Feb 07, 2018 | 97.27 | 98.83 | 97.12 | 97.72 | 1,644,939 | -0.07(-0.08%) |
Feb 06, 2018 | 93.71 | 98.24 | 93.24 | 97.80 | 1,564,183 | +1.72(+1.79%) |
Feb 05, 2018 | 97.04 | 98.59 | 95.82 | 96.08 | 928,035 | -1.88(-1.92%) |
Feb 02, 2018 | 102.15 | 102.36 | 97.77 | 97.96 | 1,816,833 | -4.82(-4.69%) |