Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 104.58 | 105.54 | 103.95 | 104.52 | 25,139 | +0.35(+0.34%) |
Apr 27, 2018 | 103.70 | 104.34 | 102.95 | 104.17 | 25,178 | +0.47(+0.45%) |
Apr 26, 2018 | 103.88 | 104.58 | 103.18 | 103.70 | 29,740 | +0.29(+0.28%) |
Apr 25, 2018 | 102.89 | 103.59 | 101.67 | 103.42 | 24,599 | +0.52(+0.51%) |
Apr 24, 2018 | 104.52 | 106.20 | 102.54 | 102.89 | 122,424 | -0.99(-0.95%) |
Apr 23, 2018 | 101.15 | 104.11 | 101.15 | 103.88 | 41,800 | +2.67(+2.64%) |
Apr 20, 2018 | 101.73 | 101.90 | 99.69 | 101.21 | 26,365 | -0.35(-0.34%) |
Apr 19, 2018 | 102.31 | 103.94 | 101.24 | 101.55 | 26,998 | -0.76(-0.74%) |
Apr 18, 2018 | 102.72 | 104.29 | 102.25 | 102.31 | 28,279 | -0.06(-0.06%) |
Apr 17, 2018 | 100.10 | 104.46 | 99.17 | 102.37 | 43,244 | +3.49(+3.53%) |
Apr 16, 2018 | 94.75 | 99.17 | 94.75 | 98.88 | 39,167 | +4.19(+4.42%) |
Apr 13, 2018 | 95.57 | 96.01 | 94.35 | 94.69 | 28,306 | -0.41(-0.43%) |
Apr 12, 2018 | 97.08 | 97.92 | 94.81 | 95.10 | 30,035 | -1.86(-1.92%) |
Apr 11, 2018 | 95.74 | 97.42 | 95.39 | 96.96 | 31,571 | +1.10(+1.15%) |
Apr 10, 2018 | 95.16 | 96.38 | 94.17 | 95.86 | 59,381 | +1.74(+1.85%) |
Apr 09, 2018 | 94.75 | 95.68 | 93.24 | 94.11 | 70,914 | +0.06(+0.06%) |
Apr 06, 2018 | 95.57 | 96.50 | 93.07 | 94.06 | 48,840 | -1.86(-1.94%) |
Apr 05, 2018 | 92.72 | 96.61 | 92.72 | 95.92 | 43,319 | +3.20(+3.45%) |
Apr 04, 2018 | 91.27 | 93.47 | 90.86 | 92.72 | 25,425 | -0.06(-0.06%) |
Apr 03, 2018 | 92.49 | 93.36 | 90.34 | 92.78 | 29,824 | +0.64(+0.69%) |
Apr 02, 2018 | 92.95 | 94.69 | 91.50 | 92.14 | 28,387 | -0.70(-0.75%) |
Mar 29, 2018 | 92.83 | 92.83 | 92.83 | 0 | +1.28(+1.40%) | |
Mar 28, 2018 | 90.51 | 92.60 | 89.81 | 91.56 | 48,165 | +0.29(+0.32%) |
Mar 27, 2018 | 92.08 | 92.54 | 89.17 | 91.27 | 57,707 | -0.58(-0.63%) |
Mar 26, 2018 | 92.43 | 92.72 | 90.34 | 91.85 | 51,479 | +0.00(+0.00%) |
Mar 23, 2018 | 93.82 | 93.82 | 91.56 | 91.85 | 53,424 | -1.10(-1.19%) |
Mar 22, 2018 | 94.35 | 94.58 | 92.14 | 92.95 | 54,819 | -1.98(-2.08%) |
Mar 21, 2018 | 93.18 | 95.16 | 93.01 | 94.93 | 45,742 | +1.63(+1.74%) |
Mar 20, 2018 | 95.10 | 95.10 | 92.58 | 93.30 | 45,430 | -1.86(-1.95%) |
Mar 19, 2018 | 97.43 | 97.43 | 93.14 | 95.16 | 64,623 | -2.27(-2.33%) |
Mar 16, 2018 | 95.57 | 98.12 | 95.57 | 97.43 | 49,195 | +2.33(+2.45%) |
Mar 15, 2018 | 100.92 | 101.38 | 90.51 | 95.10 | 110,630 | -5.87(-5.81%) |
Mar 14, 2018 | 102.78 | 102.78 | 100.38 | 100.97 | 23,866 | -1.80(-1.75%) |
Mar 13, 2018 | 102.95 | 102.95 | 101.67 | 102.78 | 21,653 | +0.47(+0.45%) |
Mar 12, 2018 | 100.80 | 102.48 | 100.59 | 102.31 | 29,536 | +1.98(+1.97%) |
Mar 09, 2018 | 100.10 | 101.03 | 99.69 | 100.33 | 21,274 | +1.05(+1.05%) |
Mar 08, 2018 | 101.03 | 101.03 | 98.47 | 99.29 | 22,519 | -0.87(-0.87%) |
Mar 07, 2018 | 101.38 | 99.52 | 100.16 | 29,516 | -1.45(-1.43%) | |
Mar 06, 2018 | 101.21 | 101.90 | 100.33 | 101.61 | 28,709 | +1.57(+1.57%) |
Mar 05, 2018 | 100.04 | 100.86 | 99.44 | 100.04 | 57,551 | +0.17(+0.17%) |
Mar 02, 2018 | 100.33 | 100.62 | 98.24 | 99.87 | 72,024 | -1.34(-1.32%) |
Mar 01, 2018 | 102.19 | 102.72 | 100.92 | 101.21 | 62,547 | -0.75(-0.74%) |
Feb 28, 2018 | 105.51 | 105.51 | 101.79 | 101.96 | 48,723 | -2.79(-2.66%) |
Feb 27, 2018 | 106.09 | 106.32 | 104.58 | 104.75 | 46,480 | -1.28(-1.21%) |
Feb 26, 2018 | 107.31 | 107.97 | 105.80 | 106.03 | 40,043 | -0.93(-0.87%) |
Feb 23, 2018 | 108.82 | 108.82 | 105.97 | 106.96 | 36,042 | -1.28(-1.18%) |
Feb 22, 2018 | 109.75 | 110.33 | 107.33 | 108.24 | 42,136 | -0.58(-0.53%) |
Feb 21, 2018 | 109.34 | 110.33 | 108.70 | 108.82 | 28,050 | +0.17(+0.16%) |
Feb 20, 2018 | 110.10 | 111.03 | 107.89 | 108.65 | 24,300 | -0.45(-0.41%) |
Feb 16, 2018 | 109.10 | 109.10 | 109.10 | 0 | -3.58(-3.18%) | |
Feb 15, 2018 | 111.03 | 113.08 | 110.92 | 112.68 | 41,974 | +1.25(+1.12%) |
Feb 14, 2018 | 110.29 | 113.53 | 109.61 | 111.43 | 15,026 | +0.40(+0.36%) |
Feb 13, 2018 | 109.27 | 111.66 | 108.83 | 111.03 | 19,842 | +1.59(+1.45%) |
Feb 12, 2018 | 109.04 | 109.95 | 107.58 | 109.44 | 36,013 | +1.82(+1.69%) |
Feb 09, 2018 | 108.42 | 109.84 | 106.03 | 107.62 | 60,683 | -0.40(-0.37%) |
Feb 08, 2018 | 111.43 | 112.28 | 108.02 | 108.02 | 25,325 | -3.47(-3.11%) |
Feb 07, 2018 | 110.69 | 110.86 | 110.01 | 111.48 | 67,563 | +0.23(+0.20%) |
Feb 06, 2018 | 105.17 | 112.05 | 105.17 | 111.26 | 56,525 | +3.95(+3.68%) |
Feb 05, 2018 | 110.46 | 111.88 | 106.99 | 107.31 | 61,003 | -4.46(-3.99%) |
Feb 02, 2018 | 115.29 | 115.29 | 110.97 | 111.77 | 57,728 | -4.09(-3.53%) |