Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 104.65 | 104.93 | 103.82 | 103.82 | 8,365 | -0.67(-0.64%) |
Apr 27, 2018 | 104.61 | 104.61 | 104.17 | 104.48 | 5,485 | +0.10(+0.09%) |
Apr 26, 2018 | 103.85 | 104.58 | 103.76 | 104.39 | 7,539 | +0.85(+0.82%) |
Apr 25, 2018 | 103.28 | 103.64 | 103.09 | 103.53 | 16,759 | -0.14(-0.14%) |
Apr 24, 2018 | 104.88 | 104.88 | 103.01 | 103.68 | 8,574 | -0.65(-0.62%) |
Apr 23, 2018 | 104.59 | 104.97 | 104.15 | 104.32 | 6,077 | -0.05(-0.05%) |
Apr 20, 2018 | 105.18 | 105.21 | 104.26 | 104.38 | 6,841 | -1.01(-0.96%) |
Apr 19, 2018 | 105.73 | 105.73 | 104.89 | 105.39 | 8,409 | -0.46(-0.44%) |
Apr 18, 2018 | 105.88 | 106.19 | 105.79 | 105.85 | 7,399 | +0.10(+0.09%) |
Apr 17, 2018 | 105.17 | 105.91 | 105.17 | 105.75 | 13,178 | +1.01(+0.96%) |
Apr 16, 2018 | 104.68 | 104.95 | 104.50 | 104.75 | 5,206 | +0.49(+0.47%) |
Apr 13, 2018 | 104.95 | 104.98 | 103.96 | 104.25 | 6,821 | -0.47(-0.45%) |
Apr 12, 2018 | 104.31 | 104.73 | 104.31 | 104.73 | 12,605 | +0.72(+0.70%) |
Apr 11, 2018 | 103.84 | 104.59 | 103.84 | 104.00 | 77,376 | -0.41(-0.39%) |
Apr 10, 2018 | 104.08 | 104.64 | 104.00 | 104.41 | 6,526 | +1.60(+1.56%) |
Apr 09, 2018 | 103.15 | 103.79 | 102.81 | 102.81 | 13,258 | +0.40(+0.39%) |
Apr 06, 2018 | 103.38 | 103.95 | 102.21 | 102.41 | 4,532 | -1.79(-1.71%) |
Apr 05, 2018 | 103.94 | 104.33 | 103.75 | 104.20 | 5,252 | +0.94(+0.91%) |
Apr 04, 2018 | 101.45 | 103.26 | 101.45 | 103.26 | 14,661 | +0.95(+0.93%) |
Apr 03, 2018 | 102.02 | 102.34 | 101.36 | 102.31 | 26,927 | +1.10(+1.09%) |
Apr 02, 2018 | 103.22 | 103.22 | 101.03 | 101.21 | 32,656 | -2.54(-2.45%) |
Mar 29, 2018 | 103.75 | 103.75 | 103.75 | 0 | +1.44(+1.41%) | |
Mar 28, 2018 | 102.51 | 103.06 | 101.93 | 102.31 | 8,466 | -0.04(-0.04%) |
Mar 27, 2018 | 104.15 | 104.15 | 102.05 | 102.35 | 8,228 | -1.46(-1.40%) |
Mar 26, 2018 | 102.93 | 103.82 | 102.15 | 103.81 | 17,830 | +2.34(+2.31%) |
Mar 23, 2018 | 103.31 | 103.43 | 101.42 | 101.46 | 11,333 | -1.79(-1.74%) |
Mar 22, 2018 | 104.35 | 104.81 | 103.26 | 103.26 | 14,045 | -2.37(-2.24%) |
Mar 21, 2018 | 105.47 | 106.21 | 105.42 | 105.63 | 7,229 | +0.09(+0.08%) |
Mar 20, 2018 | 105.43 | 105.75 | 105.43 | 105.54 | 8,433 | +0.18(+0.17%) |
Mar 19, 2018 | 106.19 | 106.19 | 104.81 | 105.36 | 13,131 | -1.19(-1.12%) |
Mar 16, 2018 | 106.42 | 106.83 | 106.42 | 106.55 | 8,379 | +0.09(+0.08%) |
Mar 15, 2018 | 106.72 | 106.86 | 106.20 | 106.46 | 7,830 | +0.03(+0.02%) |
Mar 14, 2018 | 107.28 | 107.28 | 106.38 | 106.44 | 7,244 | -0.39(-0.37%) |
Mar 13, 2018 | 107.92 | 107.99 | 106.65 | 106.83 | 11,278 | -0.78(-0.73%) |
Mar 12, 2018 | 107.50 | 107.65 | 107.23 | 107.61 | 11,467 | +0.29(+0.27%) |
Mar 09, 2018 | 106.32 | 107.33 | 106.32 | 107.32 | 12,041 | +1.34(+1.27%) |
Mar 08, 2018 | 105.96 | 106.36 | 105.56 | 105.98 | 8,031 | +0.24(+0.23%) |
Mar 07, 2018 | 105.75 | 104.93 | 105.74 | 9,781 | -0.00(-0.00%) | |
Mar 06, 2018 | 105.77 | 105.83 | 105.29 | 105.74 | 6,279 | +0.50(+0.48%) |
Mar 05, 2018 | 103.75 | 105.24 | 103.75 | 105.24 | 13,414 | +0.97(+0.93%) |
Mar 02, 2018 | 103.14 | 104.47 | 102.61 | 104.26 | 19,442 | +0.45(+0.44%) |
Mar 01, 2018 | 105.04 | 105.04 | 103.39 | 103.81 | 120,845 | -1.37(-1.30%) |
Feb 28, 2018 | 106.76 | 106.76 | 105.03 | 105.18 | 50,141 | -1.40(-1.32%) |
Feb 27, 2018 | 107.70 | 107.77 | 106.58 | 106.58 | 11,154 | -1.43(-1.32%) |
Feb 26, 2018 | 107.51 | 108.01 | 107.26 | 108.01 | 26,105 | +0.92(+0.86%) |
Feb 23, 2018 | 106.20 | 107.09 | 106.13 | 107.09 | 16,389 | +1.39(+1.32%) |
Feb 22, 2018 | 105.89 | 106.31 | 105.69 | 105.69 | 63,881 | +0.04(+0.04%) |
Feb 21, 2018 | 106.10 | 106.90 | 105.63 | 105.65 | 11,900 | -0.22(-0.21%) |
Feb 20, 2018 | 106.00 | 106.65 | 105.77 | 105.87 | 26,302 | -0.88(-0.82%) |
Feb 16, 2018 | 106.75 | 106.75 | 106.75 | 0 | +0.28(+0.26%) | |
Feb 15, 2018 | 106.18 | 106.82 | 105.54 | 106.47 | 7,045 | +1.13(+1.07%) |
Feb 14, 2018 | 103.32 | 105.34 | 103.32 | 105.34 | 17,403 | +1.44(+1.38%) |
Feb 13, 2018 | 103.28 | 103.91 | 103.12 | 103.91 | 7,205 | +0.45(+0.44%) |
Feb 12, 2018 | 102.98 | 103.84 | 102.36 | 103.45 | 13,454 | +1.33(+1.30%) |
Feb 09, 2018 | 102.12 | 102.81 | 99.13 | 102.12 | 64,923 | +0.60(+0.59%) |
Feb 08, 2018 | 104.77 | 104.97 | 101.52 | 101.52 | 23,199 | -3.66(-3.48%) |
Feb 07, 2018 | 104.78 | 106.04 | 104.78 | 105.18 | 5,858 | -0.33(-0.31%) |
Feb 06, 2018 | 102.11 | 105.94 | 102.11 | 105.50 | 30,891 | +0.21(+0.20%) |
Feb 05, 2018 | 106.72 | 107.30 | 103.96 | 105.29 | 12,313 | -2.30(-2.13%) |
Feb 02, 2018 | 109.03 | 109.03 | 107.59 | 107.59 | 30,134 | -2.12(-1.93%) |