Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.17 | 106.17 | 104.77 | 105.19 | 107,293 | -0.72(-0.68%) |
Apr 27, 2018 | 105.41 | 106.25 | 105.41 | 105.91 | 15,661 | +0.80(+0.76%) |
Apr 26, 2018 | 104.60 | 105.74 | 104.60 | 105.11 | 84,252 | +0.72(+0.69%) |
Apr 25, 2018 | 103.69 | 104.87 | 103.36 | 104.39 | 82,475 | +0.66(+0.64%) |
Apr 24, 2018 | 105.81 | 105.81 | 103.58 | 103.73 | 76,141 | -1.89(-1.79%) |
Apr 23, 2018 | 104.66 | 106.10 | 104.66 | 105.62 | 64,231 | +0.89(+0.85%) |
Apr 20, 2018 | 104.46 | 105.17 | 104.38 | 104.73 | 63,874 | +0.26(+0.25%) |
Apr 19, 2018 | 104.03 | 104.80 | 103.46 | 104.47 | 113,005 | +0.48(+0.46%) |
Apr 18, 2018 | 102.41 | 104.25 | 102.41 | 103.99 | 76,608 | +1.22(+1.19%) |
Apr 17, 2018 | 102.54 | 103.06 | 102.14 | 102.77 | 94,026 | +0.35(+0.34%) |
Apr 16, 2018 | 102.19 | 102.65 | 101.70 | 102.42 | 79,538 | +0.30(+0.29%) |
Apr 13, 2018 | 102.71 | 103.15 | 101.85 | 102.12 | 62,010 | -0.68(-0.66%) |
Apr 12, 2018 | 102.98 | 103.17 | 102.24 | 102.80 | 56,243 | -0.10(-0.10%) |
Apr 11, 2018 | 103.15 | 103.49 | 102.38 | 102.90 | 131,903 | -0.32(-0.31%) |
Apr 10, 2018 | 105.57 | 105.64 | 103.10 | 103.22 | 92,360 | -2.16(-2.05%) |
Apr 09, 2018 | 103.28 | 105.44 | 103.20 | 105.38 | 141,666 | +2.26(+2.19%) |
Apr 06, 2018 | 103.78 | 104.55 | 103.09 | 103.12 | 95,527 | -0.80(-0.77%) |
Apr 05, 2018 | 103.97 | 104.32 | 103.08 | 103.92 | 118,370 | +0.37(+0.36%) |
Apr 04, 2018 | 102.77 | 104.08 | 102.00 | 103.55 | 172,762 | +0.80(+0.78%) |
Apr 03, 2018 | 103.16 | 103.31 | 102.26 | 102.75 | 102,297 | -0.36(-0.35%) |
Apr 02, 2018 | 103.70 | 103.81 | 102.68 | 103.11 | 73,647 | -0.61(-0.59%) |
Mar 29, 2018 | 103.72 | 103.72 | 103.72 | 0 | +0.95(+0.92%) | |
Mar 28, 2018 | 101.25 | 102.81 | 101.25 | 102.77 | 166,934 | +1.70(+1.68%) |
Mar 27, 2018 | 101.95 | 102.30 | 100.62 | 101.07 | 177,739 | -0.66(-0.65%) |
Mar 26, 2018 | 101.59 | 101.93 | 100.74 | 101.73 | 122,799 | +0.75(+0.74%) |
Mar 23, 2018 | 102.68 | 102.68 | 100.82 | 100.98 | 91,323 | -1.44(-1.41%) |
Mar 22, 2018 | 103.77 | 103.78 | 102.31 | 102.42 | 145,182 | -1.49(-1.43%) |
Mar 21, 2018 | 104.86 | 105.25 | 103.80 | 103.91 | 211,285 | -1.21(-1.15%) |
Mar 20, 2018 | 104.22 | 105.40 | 103.53 | 105.12 | 165,795 | +0.93(+0.89%) |
Mar 19, 2018 | 104.36 | 104.48 | 103.72 | 104.19 | 105,437 | -0.04(-0.04%) |
Mar 16, 2018 | 104.80 | 105.65 | 104.13 | 104.23 | 311,286 | -0.60(-0.57%) |
Mar 15, 2018 | 105.79 | 106.10 | 104.64 | 104.83 | 138,191 | -1.19(-1.12%) |
Mar 14, 2018 | 105.35 | 106.28 | 105.11 | 106.02 | 145,097 | +0.38(+0.36%) |
Mar 13, 2018 | 105.92 | 106.43 | 105.48 | 105.64 | 91,681 | -0.37(-0.35%) |
Mar 12, 2018 | 105.54 | 106.67 | 105.38 | 106.01 | 169,195 | +0.35(+0.33%) |
Mar 09, 2018 | 105.27 | 105.75 | 104.77 | 105.66 | 73,181 | +0.61(+0.58%) |
Mar 08, 2018 | 104.59 | 105.37 | 104.40 | 105.05 | 93,788 | +0.48(+0.46%) |
Mar 07, 2018 | 105.12 | 105.64 | 104.47 | 104.57 | 109,325 | -0.95(-0.90%) |
Mar 06, 2018 | 104.68 | 105.52 | 103.45 | 105.52 | 143,687 | +0.70(+0.67%) |
Mar 05, 2018 | 103.49 | 105.06 | 103.48 | 104.82 | 98,072 | +0.70(+0.67%) |
Mar 02, 2018 | 103.47 | 104.29 | 102.62 | 104.12 | 97,878 | +0.37(+0.36%) |
Mar 01, 2018 | 104.71 | 104.85 | 103.25 | 103.75 | 134,884 | -1.16(-1.11%) |
Feb 28, 2018 | 104.90 | 105.71 | 104.56 | 104.91 | 201,265 | +0.07(+0.07%) |
Feb 27, 2018 | 103.79 | 106.77 | 103.79 | 104.84 | 180,122 | +0.86(+0.83%) |
Feb 26, 2018 | 103.43 | 104.96 | 103.28 | 103.98 | 162,948 | +0.82(+0.79%) |
Feb 23, 2018 | 103.33 | 103.72 | 102.85 | 103.16 | 104,472 | +0.13(+0.13%) |
Feb 22, 2018 | 102.84 | 103.03 | 115,822 | -1.17(-1.12%) | ||
Feb 21, 2018 | 104.59 | 105.01 | 103.65 | 104.20 | 98,264 | -0.61(-0.58%) |
Feb 20, 2018 | 105.49 | 105.79 | 104.14 | 104.81 | 105,868 | -0.46(-0.44%) |
Feb 16, 2018 | 105.27 | 105.27 | 105.27 | 0 | +1.46(+1.41%) | |
Feb 15, 2018 | 104.14 | 104.50 | 102.75 | 103.81 | 148,939 | +0.20(+0.19%) |
Feb 14, 2018 | 103.27 | 104.03 | 102.68 | 103.61 | 125,623 | -0.08(-0.08%) |
Feb 13, 2018 | 102.97 | 103.69 | 154,719 | -0.67(-0.64%) | ||
Feb 12, 2018 | 103.16 | 104.63 | 102.84 | 104.36 | 129,097 | +1.46(+1.42%) |
Feb 09, 2018 | 102.63 | 103.12 | 102.05 | 102.90 | 205,526 | +0.51(+0.50%) |
Feb 08, 2018 | 103.80 | 104.70 | 102.37 | 102.39 | 128,215 | -1.44(-1.39%) |
Feb 07, 2018 | 104.00 | 104.00 | 103.30 | 103.83 | 149,966 | -0.19(-0.18%) |
Feb 06, 2018 | 103.77 | 104.36 | 102.36 | 104.02 | 224,800 | -0.27(-0.26%) |
Feb 05, 2018 | 104.82 | 105.15 | 104.11 | 104.29 | 112,743 | -0.88(-0.84%) |
Feb 02, 2018 | 105.86 | 106.36 | 104.85 | 105.17 | 109,802 | -1.03(-0.97%) |