Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 104.20 | 105.00 | 103.00 | 104.30 | 272,225 | +0.27(+0.26%) |
Apr 27, 2018 | 100.48 | 105.96 | 100.40 | 104.04 | 601,610 | +4.72(+4.75%) |
Apr 26, 2018 | 100.86 | 101.06 | 98.72 | 99.32 | 409,119 | -1.63(-1.61%) |
Apr 25, 2018 | 101.46 | 101.46 | 99.15 | 100.95 | 281,728 | -0.93(-0.91%) |
Apr 24, 2018 | 105.04 | 105.05 | 101.09 | 101.87 | 368,216 | -2.57(-2.46%) |
Apr 23, 2018 | 105.12 | 106.17 | 104.06 | 104.45 | 237,551 | -1.04(-0.99%) |
Apr 20, 2018 | 106.87 | 106.97 | 105.04 | 105.49 | 336,018 | -1.90(-1.77%) |
Apr 19, 2018 | 109.82 | 110.05 | 107.06 | 107.38 | 279,562 | -2.47(-2.24%) |
Apr 18, 2018 | 108.51 | 111.88 | 108.51 | 109.85 | 333,407 | +1.85(+1.71%) |
Apr 17, 2018 | 108.19 | 108.48 | 107.18 | 108.00 | 186,189 | -0.06(-0.06%) |
Apr 16, 2018 | 108.17 | 109.22 | 107.04 | 108.06 | 211,246 | +0.15(+0.14%) |
Apr 13, 2018 | 110.29 | 110.29 | 107.39 | 107.91 | 215,715 | -2.00(-1.82%) |
Apr 12, 2018 | 108.16 | 110.93 | 106.42 | 109.91 | 407,626 | +2.63(+2.45%) |
Apr 11, 2018 | 108.61 | 109.66 | 107.07 | 107.29 | 437,231 | -2.40(-2.19%) |
Apr 10, 2018 | 111.64 | 111.64 | 108.97 | 109.69 | 212,876 | -1.15(-1.04%) |
Apr 09, 2018 | 110.43 | 112.81 | 110.18 | 110.84 | 378,048 | +1.24(+1.13%) |
Apr 06, 2018 | 115.00 | 115.00 | 109.56 | 109.60 | 550,909 | -6.05(-5.23%) |
Apr 05, 2018 | 115.81 | 116.56 | 115.25 | 115.65 | 178,613 | +0.62(+0.54%) |
Apr 04, 2018 | 112.08 | 115.14 | 111.48 | 115.03 | 347,791 | +1.43(+1.26%) |
Apr 03, 2018 | 112.19 | 114.50 | 111.13 | 113.60 | 365,512 | +1.57(+1.40%) |
Apr 02, 2018 | 114.65 | 114.92 | 110.73 | 112.03 | 303,284 | -2.47(-2.16%) |
Mar 29, 2018 | 114.50 | 114.50 | 114.50 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.63 | 115.06 | 112.46 | 113.51 | 243,868 | +0.08(+0.07%) |
Mar 27, 2018 | 116.12 | 116.61 | 113.16 | 113.43 | 193,081 | -2.29(-1.98%) |
Mar 26, 2018 | 116.94 | 117.46 | 114.10 | 115.72 | 238,944 | +0.26(+0.22%) |
Mar 23, 2018 | 118.46 | 119.10 | 115.37 | 115.46 | 199,718 | -2.77(-2.34%) |
Mar 22, 2018 | 120.44 | 121.78 | 118.00 | 118.23 | 235,766 | -2.96(-2.44%) |
Mar 21, 2018 | 121.85 | 122.33 | 120.50 | 121.18 | 169,476 | -0.88(-0.72%) |
Mar 20, 2018 | 122.04 | 123.16 | 121.18 | 122.06 | 184,914 | +0.29(+0.24%) |
Mar 19, 2018 | 121.71 | 122.23 | 120.99 | 121.77 | 141,860 | +0.13(+0.11%) |
Mar 16, 2018 | 121.19 | 122.98 | 121.19 | 121.64 | 166,988 | +0.31(+0.26%) |
Mar 15, 2018 | 123.43 | 123.43 | 121.16 | 121.32 | 133,181 | -1.64(-1.33%) |
Mar 14, 2018 | 124.18 | 124.41 | 122.11 | 122.96 | 180,395 | -1.32(-1.06%) |
Mar 13, 2018 | 122.58 | 124.92 | 120.77 | 124.28 | 367,575 | +2.32(+1.91%) |
Mar 12, 2018 | 120.75 | 122.65 | 119.89 | 121.96 | 141,261 | +1.73(+1.44%) |
Mar 09, 2018 | 120.03 | 121.10 | 118.00 | 120.23 | 207,104 | +0.74(+0.62%) |
Mar 08, 2018 | 119.19 | 121.52 | 118.71 | 119.49 | 188,391 | +1.05(+0.89%) |
Mar 07, 2018 | 116.66 | 118.44 | 203,226 | -1.34(-1.11%) | ||
Mar 06, 2018 | 120.27 | 120.47 | 119.18 | 119.78 | 187,046 | -0.20(-0.16%) |
Mar 05, 2018 | 118.57 | 120.50 | 117.51 | 119.97 | 158,069 | +0.41(+0.34%) |
Mar 02, 2018 | 119.04 | 120.07 | 117.14 | 119.56 | 180,577 | -0.56(-0.47%) |
Mar 01, 2018 | 120.72 | 121.24 | 118.63 | 120.12 | 257,546 | -0.14(-0.12%) |
Feb 28, 2018 | 121.43 | 122.25 | 120.14 | 120.26 | 200,089 | -0.56(-0.46%) |
Feb 27, 2018 | 123.32 | 123.59 | 120.33 | 120.82 | 390,706 | -2.11(-1.71%) |
Feb 26, 2018 | 123.83 | 123.83 | 122.36 | 122.93 | 354,857 | -0.51(-0.42%) |
Feb 23, 2018 | 122.40 | 123.48 | 120.62 | 123.44 | 262,245 | +2.33(+1.92%) |
Feb 22, 2018 | 122.60 | 121.11 | 561,634 | +3.93(+3.35%) | ||
Feb 21, 2018 | 116.97 | 119.74 | 115.55 | 117.19 | 380,604 | +0.84(+0.72%) |
Feb 20, 2018 | 115.25 | 117.00 | 114.99 | 116.35 | 154,644 | +0.78(+0.67%) |
Feb 16, 2018 | 115.57 | 115.57 | 115.57 | 0 | -0.04(-0.03%) | |
Feb 15, 2018 | 116.21 | 116.48 | 114.60 | 115.60 | 138,101 | +0.27(+0.23%) |
Feb 14, 2018 | 112.87 | 115.70 | 112.39 | 115.34 | 150,795 | +1.99(+1.76%) |
Feb 13, 2018 | 113.06 | 115.64 | 111.98 | 113.35 | 150,965 | +0.30(+0.27%) |
Feb 12, 2018 | 112.03 | 113.83 | 111.08 | 113.05 | 150,156 | +2.12(+1.91%) |
Feb 09, 2018 | 111.69 | 112.33 | 108.08 | 110.92 | 275,268 | +0.15(+0.14%) |
Feb 08, 2018 | 114.11 | 114.99 | 110.77 | 110.77 | 313,577 | -3.28(-2.88%) |
Feb 07, 2018 | 114.14 | 114.60 | 114.14 | 114.06 | 235,483 | -0.12(-0.11%) |
Feb 06, 2018 | 109.91 | 114.76 | 107.93 | 114.18 | 349,623 | +0.80(+0.70%) |
Feb 05, 2018 | 115.58 | 115.58 | 113.05 | 113.38 | 290,025 | -3.56(-3.05%) |
Feb 02, 2018 | 120.69 | 120.69 | 116.58 | 116.95 | 201,533 | -4.41(-3.63%) |